Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	4.030	4.110	3.980	4.090	3.702	1,398,000
2022-08-24	4.090	4.090	3.960	4.000	3.621	4,214,000
2022-08-23	4.090	4.150	4.040	4.050	3.666	2,242,000
2022-08-22	4.060	4.140	4.050	4.120	3.729	1,649,300
2022-08-19	4.110	4.150	4.080	4.110	3.720	1,034,000
2022-08-18	4.070	4.170	4.050	4.120	3.729	1,903,000
2022-08-17	4.140	4.150	4.070	4.150	3.756	1,835,000
2022-08-16	4.080	4.230	4.080	4.160	3.765	4,878,000
2022-08-15	4.200	4.200	4.090	4.090	3.702	2,426,000
2022-08-12	4.070	4.200	4.050	4.120	3.729	2,838,000
2022-08-11	4.100	4.150	3.990	4.090	3.702	3,398,160
2022-08-10	4.120	4.180	3.960	4.000	3.621	6,084,000
2022-08-09	4.210	4.210	4.100	4.170	3.774	3,327,000
2022-08-08	4.120	4.230	4.110	4.210	3.811	3,039,998
2022-08-05	4.200	4.250	4.110	4.170	3.774	3,936,956
2022-08-04	4.050	4.220	4.030	4.110	3.720	4,538,300
2022-08-03	4.030	4.200	3.990	4.040	3.657	4,954,321
2022-08-02	4.200	4.200	3.940	4.020	3.639	13,411,000
2022-08-01	4.250	4.310	4.140	4.160	3.765	5,686,700
2022-07-29	4.130	4.510	4.100	4.230	3.829	19,200,000
2022-07-28	4.100	4.430	4.100	4.100	3.711	14,815,000
2022-07-27	4.550	4.550	4.050	4.090	3.702	26,802,000
2022-07-26	4.410	4.780	4.300	4.650	4.209	18,903,990
2022-07-25	4.950	5.010	4.380	4.410	3.992	35,480,102
2022-07-22	7.080	7.300	4.920	4.930	4.462	79,748,000
2022-07-21	6.610	6.820	6.580	6.780	6.137	12,723,000
2022-07-20	6.730	7.180	6.580	6.670	6.037	26,368,000
2022-07-19	6.220	6.960	6.100	6.720	6.082	18,527,000
2022-07-18	5.860	6.350	5.380	6.210	5.621	18,943,801
2022-07-15	5.960	5.960	5.690	5.790	5.241	6,723,100
2022-07-14	6.120	6.120	5.880	5.970	5.404	5,694,200
2022-07-13	6.260	6.260	5.880	6.000	5.431	6,395,000
2022-07-12	6.100	6.770	5.870	6.150	5.567	15,983,000
2022-07-11	6.980	6.980	6.160	6.200	5.612	12,799,000
2022-07-08	7.000	7.240	6.820	6.980	6.318	13,343,370
2022-07-07	7.900	7.940	6.710	6.930	6.273	32,371,000
2022-07-06	6.040	7.700	6.040	7.600	6.879	48,666,102
2022-07-05	6.130	6.230	6.000	6.060	5.485	13,982,800
2022-07-04	6.160	6.700	5.860	6.050	5.476	30,515,490
2022-06-30	4.950	6.340	4.950	6.040	5.467	55,587,512
2022-06-29	4.880	5.160	4.880	5.020	4.544	14,127,640
2022-06-28	4.770	5.110	4.670	5.050	4.571	14,883,000
2022-06-27	4.630	4.800	4.530	4.730	4.281	11,641,000
2022-06-24	4.670	4.670	4.490	4.560	4.127	5,183,000
2022-06-23	4.600	4.780	4.490	4.580	4.146	5,948,000
2022-06-22	4.600	4.750	4.500	4.540	4.109	5,055,360
2022-06-21	4.690	4.690	4.470	4.590	4.155	4,324,660
2022-06-20	4.600	4.620	4.450	4.550	4.118	6,481,008
2022-06-17	4.490	4.800	4.440	4.560	4.127	16,353,660
2022-06-16	4.410	4.500	4.270	4.390	3.974	9,061,167
2022-06-15	4.390	4.400	4.240	4.330	3.919	6,155,000
2022-06-14	4.360	4.630	4.160	4.270	3.865	12,403,000
2022-06-13	4.380	4.950	4.270	4.410	3.974	39,353,000
2022-06-10	4.300	4.440	4.260	4.350	3.919	4,911,400
2022-06-09	4.330	4.650	4.310	4.350	3.919	12,611,000
2022-06-08	4.380	4.430	4.280	4.360	3.928	12,078,000
2022-06-07	4.180	4.500	4.100	4.370	3.937	10,541,000
2022-06-06	4.030	4.220	4.030	4.200	3.784	5,679,630
2022-06-02	4.080	4.100	4.030	4.060	3.658	6,943,000
2022-06-01	4.220	4.230	4.060	4.140	3.730	14,991,700

← NewerPage 18 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.