Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.440 | 1.470 | 1.410 | 1.440 | 1.440 | 782,000 |
| 2024-05-13 | 1.500 | 1.500 | 1.400 | 1.420 | 1.420 | 3,076,000 |
| 2024-05-10 | 1.540 | 1.580 | 1.460 | 1.470 | 1.470 | 2,693,000 |
| 2024-05-09 | 1.460 | 1.600 | 1.460 | 1.540 | 1.540 | 3,677,000 |
| 2024-05-08 | 1.480 | 1.480 | 1.400 | 1.430 | 1.430 | 1,922,000 |
| 2024-05-07 | 1.450 | 1.520 | 1.410 | 1.420 | 1.420 | 1,532,000 |
| 2024-05-06 | 1.390 | 1.480 | 1.370 | 1.450 | 1.450 | 3,104,000 |
| 2024-05-03 | 1.320 | 1.410 | 1.320 | 1.360 | 1.360 | 3,665,528 |
| 2024-05-02 | 1.220 | 1.330 | 1.190 | 1.290 | 1.290 | 2,686,000 |
| 2024-04-30 | 1.280 | 1.280 | 1.170 | 1.180 | 1.180 | 603,000 |
| 2024-04-29 | 1.290 | 1.350 | 1.220 | 1.240 | 1.240 | 1,961,000 |
| 2024-04-26 | 1.220 | 1.300 | 1.200 | 1.250 | 1.250 | 1,592,000 |
| 2024-04-25 | 1.120 | 1.270 | 1.110 | 1.190 | 1.190 | 1,961,000 |
| 2024-04-24 | 1.150 | 1.180 | 1.110 | 1.120 | 1.120 | 1,303,000 |
| 2024-04-23 | 1.120 | 1.160 | 1.050 | 1.150 | 1.150 | 2,107,280 |
| 2024-04-22 | 1.040 | 1.110 | 1.040 | 1.080 | 1.080 | 1,454,000 |
| 2024-04-19 | 1.070 | 1.080 | 1.010 | 1.040 | 1.040 | 2,919,000 |
| 2024-04-18 | 1.080 | 1.130 | 1.060 | 1.070 | 1.070 | 999,000 |
| 2024-04-17 | 1.120 | 1.140 | 1.090 | 1.090 | 1.090 | 1,212,000 |
| 2024-04-16 | 1.200 | 1.220 | 1.060 | 1.060 | 1.060 | 2,768,000 |
| 2024-04-15 | 1.150 | 1.200 | 1.140 | 1.160 | 1.160 | 1,197,000 |
| 2024-04-12 | 1.210 | 1.220 | 1.120 | 1.130 | 1.130 | 2,363,000 |
| 2024-04-11 | 1.260 | 1.260 | 1.210 | 1.230 | 1.230 | 403,000 |
| 2024-04-10 | 1.210 | 1.270 | 1.210 | 1.240 | 1.240 | 564,000 |
| 2024-04-09 | 1.210 | 1.270 | 1.200 | 1.260 | 1.260 | 1,218,000 |
| 2024-04-08 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 2,376,000 |
| 2024-04-05 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 1,275,000 |
| 2024-04-03 | 1.360 | 1.400 | 1.320 | 1.320 | 1.320 | 592,000 |
| 2024-04-02 | 1.450 | 1.470 | 1.300 | 1.360 | 1.360 | 2,532,000 |
| 2024-03-28 | 1.350 | 1.410 | 1.350 | 1.380 | 1.380 | 1,063,000 |
| 2024-03-27 | 1.330 | 1.410 | 1.330 | 1.350 | 1.350 | 892,000 |
| 2024-03-26 | 1.380 | 1.390 | 1.320 | 1.340 | 1.340 | 823,000 |
| 2024-03-25 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 372,000 |
| 2024-03-22 | 1.380 | 1.420 | 1.360 | 1.420 | 1.420 | 926,000 |
| 2024-03-21 | 1.420 | 1.450 | 1.400 | 1.400 | 1.400 | 1,205,000 |
| 2024-03-20 | 1.460 | 1.480 | 1.400 | 1.410 | 1.410 | 637,000 |
| 2024-03-19 | 1.480 | 1.480 | 1.400 | 1.410 | 1.410 | 2,365,000 |
| 2024-03-18 | 1.500 | 1.530 | 1.460 | 1.490 | 1.490 | 686,000 |
| 2024-03-15 | 1.570 | 1.570 | 1.490 | 1.490 | 1.490 | 518,000 |
| 2024-03-14 | 1.610 | 1.660 | 1.490 | 1.550 | 1.550 | 1,996,000 |
| 2024-03-13 | 1.530 | 1.590 | 1.510 | 1.580 | 1.580 | 1,009,000 |
| 2024-03-12 | 1.520 | 1.580 | 1.520 | 1.530 | 1.530 | 1,790,000 |
| 2024-03-11 | 1.520 | 1.550 | 1.500 | 1.520 | 1.520 | 630,000 |
| 2024-03-08 | 1.530 | 1.530 | 1.490 | 1.520 | 1.520 | 861,264 |
| 2024-03-07 | 1.520 | 1.540 | 1.450 | 1.460 | 1.460 | 1,765,000 |
| 2024-03-06 | 1.500 | 1.580 | 1.500 | 1.550 | 1.550 | 774,000 |
| 2024-03-05 | 1.570 | 1.570 | 1.480 | 1.510 | 1.510 | 1,357,000 |
| 2024-03-04 | 1.540 | 1.630 | 1.530 | 1.570 | 1.570 | 1,387,000 |
| 2024-03-01 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 534,000 |
| 2024-02-29 | 1.570 | 1.610 | 1.540 | 1.570 | 1.570 | 2,064,000 |
| 2024-02-28 | 1.640 | 1.660 | 1.520 | 1.570 | 1.570 | 1,130,000 |
| 2024-02-27 | 1.610 | 1.660 | 1.590 | 1.610 | 1.610 | 1,622,000 |
| 2024-02-26 | 1.680 | 1.680 | 1.590 | 1.610 | 1.610 | 1,576,000 |
| 2024-02-23 | 1.650 | 1.680 | 1.620 | 1.680 | 1.680 | 1,430,000 |
| 2024-02-22 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 586,000 |
| 2024-02-21 | 1.660 | 1.720 | 1.660 | 1.660 | 1.660 | 1,469,000 |
| 2024-02-20 | 1.650 | 1.720 | 1.650 | 1.680 | 1.680 | 1,042,000 |
| 2024-02-19 | 1.650 | 1.680 | 1.600 | 1.650 | 1.650 | 1,369,000 |
| 2024-02-16 | 1.560 | 1.670 | 1.560 | 1.650 | 1.650 | 1,553,000 |
| 2024-02-15 | 1.550 | 1.570 | 1.510 | 1.530 | 1.530 | 633,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.