Huabao International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.430	4.460	4.250	4.260	3.838	9,741,000
2022-03-01	4.490	4.580	4.400	4.420	3.983	9,667,126
2022-02-28	4.570	4.570	4.410	4.470	4.028	4,000,054
2022-02-25	4.520	4.670	4.500	4.530	4.082	5,015,642
2022-02-24	4.620	4.640	4.400	4.460	4.019	14,666,540
2022-02-23	4.640	4.700	4.530	4.670	4.208	6,053,084
2022-02-22	4.700	4.700	4.510	4.650	4.190	10,305,000
2022-02-21	4.890	4.910	4.650	4.710	4.244	11,574,000
2022-02-18	4.980	5.100	4.820	4.890	4.406	15,475,030
2022-02-17	4.880	5.290	4.820	5.060	4.559	33,245,660
2022-02-16	4.710	4.890	4.700	4.840	4.361	13,340,180
2022-02-15	4.600	4.740	4.500	4.690	4.226	10,859,000
2022-02-14	4.800	4.820	4.430	4.550	4.100	24,871,199
2022-02-11	4.830	4.870	4.700	4.780	4.307	10,979,400
2022-02-10	4.790	4.840	4.600	4.820	4.343	17,905,180
2022-02-09	4.910	5.040	4.640	4.710	4.244	32,736,500
2022-02-08	5.190	5.190	4.750	4.850	4.370	23,892,500
2022-02-07	5.260	5.600	4.930	5.190	4.676	48,279,000
2022-02-04	4.780	5.290	4.650	5.160	4.649	13,253,010
2022-01-31	4.400	4.840	4.290	4.790	4.316	7,348,000
2022-01-28	4.780	4.780	3.960	4.370	3.937	31,289,000
2022-01-27	5.200	5.200	4.640	4.940	4.451	20,205,711
2022-01-26	5.310	5.340	5.050	5.210	4.694	48,389,000
2022-01-25	4.900	5.350	4.900	5.150	4.640	99,719,344
2022-01-24	12.360	12.360	3.500	4.860	4.379	339,676,594
2022-01-21	14.280	15.140	14.280	14.520	13.083	9,371,500
2022-01-20	14.140	14.500	13.900	14.440	13.011	5,163,214
2022-01-19	14.360	14.360	13.920	14.140	12.740	4,748,540
2022-01-18	14.000	14.480	13.840	14.200	12.794	4,012,238
2022-01-17	14.360	14.380	13.860	14.000	12.614	4,913,510
2022-01-14	14.880	14.880	13.880	14.380	12.957	6,997,700
2022-01-13	15.140	15.400	14.620	14.880	13.407	6,031,524
2022-01-12	14.180	15.140	14.160	15.080	13.587	7,206,676
2022-01-11	14.000	14.380	13.700	14.160	12.758	2,377,500
2022-01-10	13.900	14.220	13.500	14.000	12.614	5,035,836
2022-01-07	14.400	14.400	13.800	14.220	12.813	3,971,093
2022-01-06	13.900	14.200	13.440	14.200	12.794	5,377,935
2022-01-05	14.380	14.380	13.480	13.760	12.398	6,000,600
2022-01-04	14.420	14.420	13.580	14.260	12.849	6,855,100
2022-01-03	14.240	14.340	13.780	14.060	12.668	3,199,000
2021-12-31	14.180	14.440	14.040	14.400	12.975	859,632
2021-12-30	14.000	14.300	13.840	14.040	12.650	2,168,746
2021-12-29	14.380	14.460	13.840	14.040	12.650	2,835,588
2021-12-28	15.220	15.500	14.360	14.500	13.065	8,085,000
2021-12-24	14.960	15.540	14.760	15.320	13.804	5,939,086
2021-12-23	14.420	14.800	14.140	14.740	13.281	9,992,689
2021-12-22	14.520	15.140	14.180	14.420	12.993	10,746,200
2021-12-21	14.220	14.900	14.020	14.820	13.353	5,774,373
2021-12-20	15.580	15.580	13.900	14.140	12.740	13,757,740
2021-12-17	15.100	16.160	14.900	15.280	13.768	25,034,891
2021-12-16	16.000	16.120	14.200	15.100	13.605	27,184,711
2021-12-15	14.520	16.120	14.340	15.860	14.290	32,195,500
2021-12-14	13.960	15.420	13.260	14.240	12.831	71,414,367
2021-12-13	18.100	18.320	13.960	13.960	12.578	50,153,512
2021-12-10	18.560	18.840	17.960	18.080	16.290	19,239,520
2021-12-09	18.480	19.280	18.320	18.560	16.723	183,950,703
2021-12-08	20.150	21.150	19.860	20.300	18.291	9,311,800
2021-12-07	21.400	21.700	19.780	20.050	18.065	11,080,030
2021-12-06	22.350	23.200	20.900	21.150	19.057	11,271,060
2021-12-03	22.600	23.300	21.400	22.550	20.318	8,348,658

← NewerPage 20 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.