Hbm Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.620	1.650	1.600	1.620	1.620	894,000
2023-11-14	1.630	1.630	1.570	1.590	1.590	977,000
2023-11-13	1.600	1.640	1.590	1.610	1.610	1,686,000
2023-11-10	1.590	1.630	1.560	1.560	1.560	1,814,000
2023-11-09	1.680	1.700	1.580	1.590	1.590	1,575,000
2023-11-08	1.780	1.800	1.670	1.690	1.690	1,261,000
2023-11-07	1.710	1.820	1.710	1.730	1.730	2,087,000
2023-11-06	1.560	1.740	1.560	1.710	1.710	3,581,000
2023-11-03	1.540	1.560	1.490	1.520	1.520	1,482,000
2023-11-02	1.610	1.640	1.530	1.530	1.530	876,000
2023-11-01	1.410	1.660	1.410	1.590	1.590	4,091,000
2023-10-31	1.450	1.490	1.390	1.410	1.410	2,566,000
2023-10-30	1.480	1.540	1.430	1.450	1.450	1,774,000
2023-10-27	1.370	1.500	1.360	1.400	1.400	2,340,000
2023-10-26	1.370	1.380	1.350	1.360	1.360	728,155
2023-10-25	1.410	1.410	1.360	1.370	1.370	724,000
2023-10-24	1.410	1.450	1.330	1.370	1.370	1,553,000
2023-10-20	1.430	1.480	1.430	1.430	1.430	296,000
2023-10-19	1.460	1.470	1.420	1.470	1.470	855,000
2023-10-18	1.540	1.570	1.490	1.490	1.490	536,000
2023-10-17	1.550	1.580	1.540	1.540	1.540	122,000
2023-10-16	1.530	1.620	1.520	1.550	1.550	1,148,000
2023-10-13	1.520	1.560	1.490	1.530	1.530	1,020,000
2023-10-12	1.480	1.580	1.460	1.530	1.530	778,000
2023-10-11	1.420	1.540	1.420	1.470	1.470	834,000
2023-10-10	1.480	1.490	1.410	1.410	1.410	510,000
2023-10-09	1.460	1.500	1.440	1.450	1.450	123,000
2023-10-06	1.430	1.460	1.430	1.440	1.440	189,000
2023-10-05	1.400	1.430	1.400	1.410	1.410	131,000
2023-10-04	1.390	1.420	1.360	1.390	1.390	336,000
2023-10-03	1.430	1.450	1.400	1.400	1.400	256,000
2023-09-29	1.510	1.510	1.440	1.460	1.460	255,000
2023-09-28	1.490	1.510	1.460	1.470	1.470	268,000
2023-09-27	1.440	1.530	1.400	1.490	1.490	907,000
2023-09-26	1.460	1.480	1.420	1.440	1.440	386,000
2023-09-25	1.520	1.520	1.460	1.460	1.460	244,000
2023-09-22	1.480	1.550	1.430	1.490	1.490	623,000
2023-09-21	1.530	1.540	1.500	1.500	1.500	394,000
2023-09-20	1.550	1.590	1.520	1.520	1.520	552,000
2023-09-19	1.610	1.610	1.560	1.560	1.560	293,000
2023-09-18	1.630	1.680	1.610	1.610	1.610	431,000
2023-09-15	1.600	1.680	1.590	1.630	1.630	1,462,000
2023-09-14	1.640	1.640	1.590	1.610	1.610	1,627,000
2023-09-13	1.660	1.660	1.610	1.610	1.610	338,000
2023-09-12	1.640	1.690	1.640	1.660	1.660	106,000
2023-09-11	1.670	1.710	1.600	1.680	1.680	1,702,000
2023-09-07	1.610	1.680	1.610	1.630	1.630	294,000
2023-09-06	1.710	1.710	1.510	1.630	1.630	4,612,000
2023-09-05	1.770	1.770	1.720	1.740	1.740	366,000
2023-09-04	1.690	1.820	1.680	1.770	1.770	1,705,000
2023-09-01	1.690	1.690	1.690	1.690	1.690	0
2023-08-31	1.720	1.720	1.630	1.690	1.690	686,000
2023-08-30	1.740	1.760	1.690	1.710	1.710	417,000
2023-08-29	1.670	1.730	1.640	1.700	1.700	899,000
2023-08-28	1.670	1.670	1.610	1.620	1.620	643,000
2023-08-25	1.620	1.620	1.580	1.580	1.580	365,000
2023-08-24	1.610	1.650	1.570	1.610	1.610	577,000
2023-08-23	1.600	1.600	1.550	1.560	1.560	564,000
2023-08-22	1.640	1.650	1.580	1.610	1.610	624,000
2023-08-21	1.700	1.750	1.640	1.640	1.640	818,000

← NewerPage 13 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.