Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.220	4.230	4.060	4.140	3.730	14,991,700
2022-05-31	4.100	4.470	4.100	4.220	3.802	71,708,883
2022-05-30	4.130	4.150	4.010	4.100	3.694	5,224,223
2022-05-27	4.010	4.110	4.000	4.030	3.631	3,588,000
2022-05-26	4.050	4.080	3.980	3.990	3.595	4,507,052
2022-05-25	3.990	4.250	3.990	3.990	3.595	9,065,119
2022-05-24	4.160	4.230	3.980	4.070	3.667	3,053,000
2022-05-23	4.300	4.320	4.140	4.160	3.748	3,619,338
2022-05-20	4.040	4.350	3.940	4.230	3.811	11,495,150
2022-05-19	4.000	4.040	3.930	3.960	3.568	3,223,730
2022-05-18	4.060	4.060	3.960	4.030	3.631	1,480,438
2022-05-17	4.080	4.080	3.930	4.010	3.613	4,363,000
2022-05-16	4.030	4.050	3.940	4.000	3.604	1,628,876
2022-05-13	4.000	4.040	3.930	3.950	3.559	4,823,000
2022-05-12	3.950	4.060	3.910	3.930	3.541	3,786,000
2022-05-11	4.160	4.260	3.950	3.950	3.559	4,617,007
2022-05-10	4.000	4.160	3.890	4.090	3.685	3,510,103
2022-05-06	4.050	4.160	3.960	4.010	3.613	3,371,569
2022-05-05	4.050	4.340	4.050	4.140	3.730	6,265,000
2022-05-04	4.380	4.400	4.060	4.090	3.685	1,638,332
2022-05-03	4.480	4.480	4.180	4.370	3.937	1,383,297
2022-04-29	4.110	4.380	4.030	4.330	3.901	2,960,185
2022-04-28	4.020	4.120	3.980	4.080	3.676	1,424,623
2022-04-27	4.000	4.040	3.770	3.960	3.568	9,864,919
2022-04-26	4.170	4.210	3.930	3.970	3.577	4,099,920
2022-04-25	4.400	4.400	4.040	4.080	3.676	4,785,026
2022-04-22	4.240	4.450	4.200	4.400	3.965	4,001,238
2022-04-21	4.380	4.400	4.260	4.270	3.847	3,467,000
2022-04-20	4.470	4.600	4.380	4.380	3.947	4,781,350
2022-04-19	4.570	4.600	4.310	4.440	4.001	3,951,000
2022-04-14	4.540	4.750	4.450	4.480	4.037	7,970,309
2022-04-13	4.370	4.760	4.360	4.540	4.091	12,069,000
2022-04-12	4.190	4.530	4.080	4.370	3.937	12,568,100
2022-04-11	4.200	4.230	3.920	4.070	3.667	5,357,865
2022-04-08	4.190	4.270	4.100	4.250	3.829	4,693,820
2022-04-07	4.300	4.380	4.190	4.190	3.775	4,549,607
2022-04-06	4.330	4.430	4.220	4.300	3.874	8,225,830
2022-04-04	4.400	4.560	4.300	4.450	4.010	5,353,600
2022-04-01	4.480	4.480	4.180	4.400	3.965	1,901,334
2022-03-31	4.350	4.480	4.300	4.370	3.937	6,927,443
2022-03-30	4.120	4.390	4.060	4.380	3.947	9,908,468
2022-03-29	4.160	4.200	3.950	4.030	3.631	13,131,000
2022-03-28	4.600	4.600	4.020	4.160	3.748	22,983,000
2022-03-25	5.010	5.080	4.450	4.600	4.145	21,712,000
2022-03-24	4.260	5.070	4.260	4.960	4.469	39,539,199
2022-03-23	4.290	4.360	4.160	4.340	3.910	14,282,330
2022-03-22	4.200	4.320	4.030	4.290	3.865	10,235,500
2022-03-21	4.390	4.550	4.140	4.200	3.784	9,260,663
2022-03-18	4.150	4.360	4.010	4.360	3.928	16,428,859
2022-03-17	4.010	4.240	3.910	4.100	3.694	16,930,000
2022-03-16	3.520	3.780	3.360	3.780	3.406	28,649,430
2022-03-15	3.400	3.650	3.210	3.260	2.937	16,776,400
2022-03-14	3.670	3.770	3.370	3.430	3.091	15,435,800
2022-03-11	3.760	3.900	3.670	3.820	3.442	8,421,240
2022-03-10	4.000	4.060	3.790	3.810	3.433	7,348,789
2022-03-09	3.650	3.960	3.540	3.860	3.478	23,108,260
2022-03-08	3.860	3.860	3.490	3.560	3.208	18,628,230
2022-03-07	4.000	4.000	3.800	3.860	3.478	10,327,070
2022-03-04	4.120	4.150	3.880	4.020	3.622	11,649,930
2022-03-03	4.320	4.350	4.110	4.130	3.721	6,417,100

← NewerPage 19 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.