Huabao International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	2.870	2.970	2.840	2.950	2.738	1,014,000
2023-08-16	2.940	2.960	2.890	2.930	2.719	1,145,000
2023-08-15	2.910	3.000	2.910	2.950	2.738	672,000
2023-08-14	2.970	3.000	2.920	3.000	2.784	1,651,000
2023-08-11	3.070	3.070	2.970	3.020	2.803	1,574,000
2023-08-10	3.090	3.140	3.060	3.070	2.849	1,483,300
2023-08-09	3.150	3.180	3.080	3.090	2.868	1,082,000
2023-08-08	3.200	3.200	3.160	3.180	2.951	734,000
2023-08-07	3.250	3.250	3.190	3.220	2.988	490,000
2023-08-04	3.290	3.290	3.210	3.250	3.016	1,454,000
2023-08-03	3.260	3.260	3.190	3.210	2.979	1,177,000
2023-08-02	3.300	3.340	3.250	3.300	3.063	1,099,000
2023-08-01	3.390	3.390	3.300	3.320	3.081	1,645,000
2023-07-31	3.350	3.360	3.290	3.350	3.109	2,440,969
2023-07-28	3.270	3.330	3.220	3.310	3.072	1,554,000
2023-07-27	3.310	3.310	3.270	3.300	3.063	1,265,000
2023-07-26	3.240	3.350	3.240	3.330	3.090	1,634,000
2023-07-25	3.370	3.370	3.290	3.330	3.090	1,747,000
2023-07-24	3.250	3.340	3.230	3.310	3.072	1,431,000
2023-07-21	3.260	3.310	3.210	3.290	3.053	1,504,000
2023-07-20	3.260	3.330	3.200	3.260	3.026	1,707,000
2023-07-19	3.250	3.280	3.170	3.240	3.007	1,735,000
2023-07-18	3.420	3.480	3.230	3.250	3.016	4,203,000
2023-07-14	3.370	3.440	3.310	3.390	3.146	2,226,000
2023-07-13	3.270	3.370	3.270	3.370	3.128	2,498,000
2023-07-12	3.270	3.270	3.180	3.270	3.035	1,932,000
2023-07-11	3.170	3.250	3.130	3.240	3.007	2,182,000
2023-07-10	3.320	3.340	3.160	3.200	2.970	2,414,300
2023-07-07	3.230	3.370	3.180	3.270	3.035	6,132,000
2023-07-06	3.310	3.400	3.060	3.150	2.923	13,912,000
2023-07-05	3.660	3.760	3.480	3.610	3.350	10,198,000
2023-07-04	3.330	3.800	3.300	3.600	3.341	49,500,602
2023-07-03	2.900	2.970	2.880	2.900	2.691	2,772,000
2023-06-30	2.830	2.870	2.820	2.860	2.654	935,000
2023-06-29	2.840	2.840	2.760	2.810	2.608	1,183,000
2023-06-28	2.940	2.940	2.770	2.820	2.617	2,521,000
2023-06-27	2.820	2.820	2.750	2.800	2.599	1,108,000
2023-06-26	2.810	2.810	2.700	2.760	2.562	1,567,000
2023-06-23	2.680	2.780	2.660	2.780	2.580	682,000
2023-06-21	2.850	2.850	2.710	2.780	2.580	6,100,070
2023-06-20	2.980	2.980	2.860	2.880	2.673	3,143,634
2023-06-19	3.290	3.290	2.860	2.980	2.766	4,446,000
2023-06-16	3.180	3.180	3.040	3.120	2.896	1,766,000
2023-06-15	3.050	3.090	3.030	3.090	2.868	893,000
2023-06-14	3.060	3.100	3.030	3.080	2.858	691,000
2023-06-13	3.250	3.250	3.030	3.090	2.868	1,418,000
2023-06-12	3.080	3.080	3.010	3.050	2.831	679,000
2023-06-09	3.030	3.100	3.020	3.070	2.849	879,000
2023-06-08	3.010	3.080	2.990	3.070	2.849	1,782,000
2023-06-07	3.100	3.120	3.020	3.070	2.802	1,978,000
2023-06-06	3.320	3.320	3.070	3.100	2.829	1,166,000
2023-06-05	3.270	3.270	3.150	3.200	2.921	638,000
2023-06-02	3.300	3.300	3.200	3.240	2.957	1,643,100
2023-06-01	3.090	3.250	3.080	3.200	2.921	1,157,000
2023-05-31	3.120	3.270	3.050	3.090	2.820	2,352,431
2023-05-30	3.150	3.170	3.080	3.120	2.848	979,000
2023-05-29	3.320	3.320	3.120	3.150	2.875	1,423,000
2023-05-25	3.220	3.320	3.170	3.270	2.984	1,722,000
2023-05-24	3.210	3.390	3.210	3.340	3.048	1,770,000
2023-05-23	3.380	3.380	3.310	3.330	3.039	1,016,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0120 HKD
2026-05-21	0.0550 HKD
2025-09-12	0.0120 HKD
2025-06-05	0.0500 HKD
2024-09-13	0.0320 HKD
2024-06-06	0.0420 HKD
2023-09-13	0.0190 HKD
2023-06-08	0.0510 HKD
2022-09-13	0.0338 HKD
2022-06-14	0.0200 HKD
2021-09-13	0.0640 HKD
2021-05-21	0.0900 HKD
2020-09-14	0.0600 HKD
2020-05-20	0.1000 HKD
2019-09-12	0.0880 HKD
2019-05-08	0.1890 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.