Huabao International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	23.750	24.450	21.600	22.850	20.588	12,310,900
2021-12-01	22.450	24.550	20.500	23.550	21.219	16,427,660
2021-11-30	23.000	23.000	20.050	22.450	20.228	23,066,260
2021-11-29	23.050	26.150	21.900	22.500	20.273	25,274,561
2021-11-26	24.550	24.550	21.900	22.000	19.822	11,763,000
2021-11-25	23.000	24.450	21.550	23.750	21.399	14,971,800
2021-11-24	22.850	24.450	22.000	23.000	20.723	13,450,130
2021-11-23	20.500	23.950	20.450	23.000	20.723	23,254,801
2021-11-22	21.000	21.900	19.800	20.000	18.020	5,320,500
2021-11-19	19.520	21.350	19.100	21.350	19.237	10,939,420
2021-11-18	19.980	20.350	19.100	19.740	17.786	5,772,269
2021-11-17	19.380	20.200	19.000	19.600	17.660	4,914,449
2021-11-16	18.300	19.180	17.820	19.160	17.264	4,613,499
2021-11-15	18.680	19.360	17.840	18.100	16.308	7,807,916
2021-11-12	16.500	19.880	16.360	18.320	16.507	18,359,570
2021-11-11	14.900	16.400	14.800	16.380	14.759	6,015,102
2021-11-10	14.480	15.200	14.280	14.900	13.425	3,430,100
2021-11-09	13.520	14.440	12.920	14.440	13.011	3,906,437
2021-11-08	14.120	14.160	13.200	13.340	12.020	3,296,000
2021-11-05	14.380	14.380	13.800	13.980	12.596	2,578,361
2021-11-04	14.740	14.840	14.000	14.380	12.957	4,082,476
2021-11-03	14.340	14.740	14.000	14.480	13.047	2,768,564
2021-11-02	14.020	14.500	13.980	14.180	12.776	2,047,983
2021-11-01	14.440	14.520	13.800	14.220	12.813	2,192,757
2021-10-29	14.500	14.960	14.400	14.620	13.173	1,117,555
2021-10-28	15.040	15.060	14.120	14.420	12.993	4,387,194
2021-10-27	15.820	15.940	14.820	15.040	13.551	3,045,010
2021-10-26	16.400	16.400	15.540	15.860	14.290	1,871,037
2021-10-25	15.760	16.640	15.640	16.360	14.741	3,976,743

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.