Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	4.100	4.200	4.020	4.130	3.769	4,746,998
2022-11-18	4.560	4.600	4.250	4.300	3.924	3,403,000
2022-11-17	4.440	4.440	4.260	4.360	3.979	2,960,000
2022-11-16	4.550	4.660	4.300	4.470	4.080	5,738,000
2022-11-15	4.230	4.590	4.200	4.550	4.153	9,729,000
2022-11-14	4.190	4.290	4.140	4.230	3.861	4,149,000
2022-11-11	4.220	4.240	4.110	4.120	3.760	5,006,180
2022-11-10	4.240	4.240	4.010	4.040	3.687	4,306,000
2022-11-09	4.140	4.330	4.100	4.280	3.906	6,713,000
2022-11-08	4.220	4.220	4.000	4.100	3.742	2,634,000
2022-11-07	4.140	4.200	4.010	4.140	3.778	4,223,000
2022-11-04	3.980	4.130	3.970	4.060	3.705	4,685,660
2022-11-03	3.850	4.010	3.840	3.950	3.605	3,385,000
2022-11-02	3.750	3.950	3.680	3.930	3.587	3,257,000
2022-11-01	3.610	3.780	3.610	3.750	3.422	2,328,000
2022-10-31	3.730	3.780	3.570	3.620	3.304	3,342,000
2022-10-28	3.860	3.900	3.650	3.690	3.368	4,801,000
2022-10-27	4.090	4.400	3.810	3.860	3.523	24,414,000
2022-10-26	3.700	4.020	3.700	3.820	3.486	7,178,000
2022-10-25	3.570	3.660	3.510	3.610	3.295	2,150,000
2022-10-24	3.770	3.870	3.580	3.590	3.276	3,142,052
2022-10-21	3.710	3.920	3.710	3.830	3.495	1,262,000
2022-10-20	3.750	3.870	3.700	3.770	3.441	1,139,000
2022-10-19	3.880	3.930	3.830	3.860	3.523	771,000
2022-10-18	3.830	3.900	3.780	3.900	3.559	1,679,300
2022-10-17	3.670	3.810	3.670	3.810	3.477	544,000
2022-10-14	3.810	3.890	3.720	3.760	3.432	2,623,000
2022-10-13	3.750	3.840	3.710	3.730	3.404	757,998
2022-10-12	3.630	3.840	3.600	3.790	3.459	1,767,905
2022-10-11	3.690	3.750	3.640	3.660	3.340	1,560,000
2022-10-10	3.760	3.870	3.690	3.700	3.377	2,179,000
2022-10-07	4.000	4.090	3.930	3.990	3.642	442,000
2022-10-06	3.900	4.120	3.900	4.100	3.742	1,565,540
2022-10-05	3.820	3.980	3.780	3.950	3.605	816,328
2022-10-03	3.580	3.790	3.520	3.700	3.377	509,000
2022-09-30	3.750	3.820	3.640	3.640	3.322	2,153,544
2022-09-29	3.780	3.850	3.730	3.770	3.441	552,777
2022-09-28	3.800	3.900	3.700	3.780	3.450	1,819,440
2022-09-27	3.670	3.870	3.620	3.860	3.523	2,303,000
2022-09-26	3.620	3.760	3.610	3.670	3.349	1,991,760
2022-09-23	3.770	3.780	3.630	3.660	3.340	1,579,000
2022-09-22	3.690	3.780	3.650	3.770	3.441	1,102,000
2022-09-21	3.690	3.820	3.670	3.760	3.432	1,028,000
2022-09-20	3.700	3.760	3.660	3.730	3.404	1,406,000
2022-09-19	3.730	3.760	3.650	3.670	3.349	2,451,000
2022-09-16	3.900	3.930	3.800	3.800	3.468	2,915,000
2022-09-15	3.990	4.040	3.930	3.930	3.587	1,452,000
2022-09-14	3.980	4.080	3.980	4.010	3.660	1,165,000
2022-09-13	3.980	4.100	3.960	4.100	3.742	1,596,682
2022-09-09	4.040	4.040	3.940	4.010	3.630	1,116,000
2022-09-08	3.990	4.030	3.950	3.960	3.584	1,740,000
2022-09-07	3.950	4.040	3.950	3.990	3.611	1,479,000
2022-09-06	3.980	4.040	3.950	3.990	3.611	1,813,000
2022-09-05	3.960	4.030	3.940	4.000	3.621	2,543,300
2022-09-02	4.160	4.160	3.990	4.010	3.630	2,342,000
2022-09-01	4.040	4.110	4.010	4.040	3.657	2,613,000
2022-08-31	4.190	4.190	3.960	4.030	3.648	4,680,000
2022-08-30	4.100	4.120	4.050	4.110	3.720	1,645,000
2022-08-29	4.090	4.160	4.010	4.100	3.711	3,972,000
2022-08-26	4.130	4.400	4.110	4.190	3.793	7,983,300

← NewerPage 17 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.