Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	4.040	4.040	3.900	3.960	3.614	1,619,997
2023-02-20	3.950	3.980	3.930	3.980	3.632	1,003,000
2023-02-17	3.960	4.010	3.900	3.950	3.605	1,855,002
2023-02-16	3.960	4.000	3.930	3.960	3.614	2,385,000
2023-02-15	3.960	3.990	3.930	3.960	3.614	2,038,000
2023-02-14	4.080	4.080	3.980	3.990	3.642	2,529,000
2023-02-13	4.000	4.050	3.900	4.040	3.687	2,318,000
2023-02-10	3.990	4.030	3.930	4.000	3.651	2,432,000
2023-02-09	3.910	3.990	3.860	3.990	3.642	2,478,800
2023-02-08	3.910	3.960	3.900	3.960	3.614	1,800,000
2023-02-07	4.050	4.080	3.870	3.900	3.559	8,635,991
2023-02-06	4.060	4.060	3.980	4.050	3.696	3,008,000
2023-02-03	4.140	4.140	4.020	4.100	3.742	2,107,000
2023-02-02	4.080	4.170	4.060	4.140	3.778	4,533,775
2023-02-01	4.000	4.090	3.940	4.080	3.724	4,400,000
2023-01-31	4.010	4.080	3.970	4.000	3.651	4,297,300
2023-01-30	3.950	4.130	3.920	3.960	3.614	12,276,000
2023-01-27	3.930	3.940	3.850	3.900	3.559	2,603,000
2023-01-26	4.410	4.410	3.830	3.920	3.578	16,484,301
2023-01-20	4.400	4.530	4.350	4.480	4.089	2,185,000
2023-01-19	4.260	4.400	4.160	4.400	4.016	1,078,172
2023-01-18	4.340	4.340	4.220	4.250	3.879	3,368,000
2023-01-17	4.600	4.610	4.240	4.300	3.924	6,112,000
2023-01-16	4.400	4.550	4.300	4.470	4.080	6,261,000
2023-01-13	4.420	4.460	4.210	4.330	3.952	7,030,000
2023-01-12	4.030	4.790	4.030	4.360	3.979	28,661,000
2023-01-11	4.060	4.090	3.990	4.030	3.678	3,118,000
2023-01-10	4.090	4.130	4.010	4.070	3.715	2,610,000
2023-01-09	4.000	4.090	3.970	4.040	3.687	2,982,328
2023-01-06	4.170	4.170	3.950	4.000	3.651	7,450,000
2023-01-05	4.170	4.280	4.120	4.130	3.769	3,168,000
2023-01-04	4.030	4.140	4.030	4.130	3.769	1,826,010
2023-01-03	4.030	4.070	3.910	4.070	3.715	1,024,000
2022-12-30	4.010	4.040	3.980	4.030	3.678	1,460,000
2022-12-29	4.010	4.030	3.960	4.010	3.660	1,211,000
2022-12-28	4.040	4.100	3.980	4.030	3.678	2,790,000
2022-12-23	3.940	4.010	3.920	3.980	3.632	842,000
2022-12-22	3.950	4.040	3.940	3.970	3.623	1,956,738
2022-12-21	3.960	3.970	3.900	3.940	3.596	1,379,160
2022-12-20	4.000	4.000	3.920	3.960	3.614	2,525,376
2022-12-19	4.070	4.100	3.980	4.060	3.705	1,731,550
2022-12-16	4.100	4.100	4.000	4.060	3.705	2,916,500
2022-12-15	4.150	4.150	4.000	4.100	3.742	4,061,000
2022-12-14	4.250	4.290	4.100	4.140	3.778	3,887,880
2022-12-13	4.450	4.450	4.200	4.250	3.879	3,937,000
2022-12-12	4.400	4.580	4.320	4.480	4.089	5,031,000
2022-12-09	4.430	4.480	4.340	4.400	4.016	5,226,000
2022-12-08	4.220	4.440	4.180	4.380	3.997	4,709,153
2022-12-07	4.300	4.390	4.120	4.160	3.797	3,060,000
2022-12-06	4.340	4.460	4.270	4.340	3.961	3,477,000
2022-12-05	4.200	4.410	4.120	4.340	3.961	8,256,970
2022-12-02	4.100	4.140	4.040	4.100	3.742	2,328,970
2022-12-01	4.180	4.340	4.090	4.100	3.742	6,583,402
2022-11-30	4.010	4.100	4.010	4.090	3.733	2,465,000
2022-11-29	3.970	4.080	3.920	4.040	3.687	6,986,000
2022-11-28	3.980	4.000	3.780	3.920	3.578	4,132,000
2022-11-25	4.060	4.090	3.950	3.980	3.632	3,132,000
2022-11-24	4.090	4.140	4.010	4.110	3.751	1,473,000
2022-11-23	4.140	4.150	3.980	4.010	3.660	3,604,000
2022-11-22	4.120	4.160	4.020	4.080	3.724	5,920,700

← NewerPage 16 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.