Hbm Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.550	1.580	1.490	1.540	1.540	1,048,000
2024-02-09	1.590	1.590	1.590	1.590	1.590	933,000
2024-02-08	1.570	1.670	1.560	1.640	1.640	574,000
2024-02-07	1.610	1.650	1.560	1.580	1.580	728,000
2024-02-06	1.540	1.610	1.510	1.600	1.600	523,000
2024-02-05	1.590	1.610	1.500	1.510	1.510	2,678,000
2024-02-02	1.670	1.690	1.560	1.600	1.600	2,123,000
2024-02-01	1.600	1.670	1.600	1.630	1.630	1,002,000
2024-01-31	1.690	1.690	1.560	1.600	1.600	3,331,000
2024-01-30	1.690	1.740	1.630	1.690	1.690	551,000
2024-01-29	1.790	1.800	1.690	1.690	1.690	721,000
2024-01-26	1.880	1.890	1.680	1.760	1.760	2,969,000
2024-01-25	1.790	1.950	1.730	1.880	1.880	4,562,000
2024-01-24	1.800	1.820	1.690	1.790	1.790	1,841,000
2024-01-23	1.730	1.860	1.730	1.770	1.770	2,054,000
2024-01-22	1.730	1.860	1.680	1.730	1.730	4,653,000
2024-01-19	1.590	1.800	1.550	1.730	1.730	6,069,000
2024-01-18	1.570	1.610	1.530	1.590	1.590	1,038,000
2024-01-17	1.650	1.650	1.530	1.530	1.530	3,414,000
2024-01-16	1.650	1.690	1.610	1.640	1.640	1,317,000
2024-01-15	1.700	1.700	1.700	1.700	1.700	890,000
2024-01-12	1.780	1.780	1.700	1.700	1.700	543,000
2024-01-11	1.750	1.800	1.750	1.780	1.780	1,381,000
2024-01-10	1.750	1.790	1.710	1.710	1.710	1,579,000
2024-01-09	1.690	1.810	1.690	1.730	1.730	1,997,000
2024-01-08	1.710	1.720	1.640	1.700	1.700	1,315,000
2024-01-05	1.750	1.770	1.710	1.720	1.720	951,000
2024-01-04	1.800	1.800	1.750	1.750	1.750	515,000
2024-01-03	1.890	1.910	1.770	1.790	1.790	2,190,000
2024-01-02	1.930	1.950	1.850	1.920	1.920	772,000
2023-12-29	1.830	1.950	1.830	1.940	1.940	1,715,000
2023-12-28	1.780	1.930	1.720	1.920	1.920	7,309,400
2023-12-27	1.620	1.780	1.600	1.700	1.700	5,129,000
2023-12-22	1.620	1.620	1.530	1.570	1.570	1,908,000
2023-12-21	1.530	1.630	1.530	1.600	1.600	2,092,000
2023-12-20	1.550	1.650	1.530	1.540	1.540	5,259,000
2023-12-19	1.530	1.530	1.470	1.530	1.530	1,513,000
2023-12-18	1.670	1.670	1.440	1.520	1.520	7,101,000
2023-12-15	1.980	1.980	1.610	1.640	1.640	13,253,000
2023-12-14	1.730	1.790	1.730	1.770	1.770	1,242,000
2023-12-13	1.620	1.740	1.620	1.710	1.710	4,200,000
2023-12-12	1.580	1.630	1.580	1.620	1.620	992,000
2023-12-11	1.420	1.580	1.400	1.580	1.580	11,697,887
2023-12-08	1.430	1.460	1.400	1.410	1.410	1,503,000
2023-12-07	1.450	1.460	1.390	1.430	1.430	2,687,000
2023-12-06	1.440	1.490	1.440	1.450	1.450	1,263,000
2023-12-05	1.420	1.500	1.420	1.450	1.450	1,636,000
2023-12-04	1.500	1.550	1.400	1.420	1.420	4,647,000
2023-12-01	1.620	1.630	1.530	1.550	1.550	2,604,000
2023-11-30	1.650	1.650	1.600	1.640	1.640	735,000
2023-11-29	1.690	1.700	1.600	1.630	1.630	1,285,000
2023-11-28	1.680	1.720	1.660	1.690	1.690	1,227,000
2023-11-27	1.690	1.690	1.620	1.670	1.670	526,000
2023-11-24	1.670	1.690	1.630	1.670	1.670	832,000
2023-11-23	1.670	1.690	1.630	1.660	1.660	1,430,000
2023-11-22	1.720	1.740	1.600	1.630	1.630	1,229,000
2023-11-21	1.670	1.750	1.660	1.720	1.720	2,049,000
2023-11-20	1.610	1.680	1.570	1.660	1.660	2,832,000
2023-11-17	1.600	1.650	1.590	1.600	1.600	1,151,000
2023-11-16	1.640	1.640	1.590	1.620	1.620	650,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.