Hbm Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.750	1.820	1.710	1.730	1.730	983,000
2023-05-22	1.750	1.820	1.750	1.760	1.760	312,000
2023-05-19	1.750	1.750	1.690	1.750	1.750	1,045,000
2023-05-18	1.840	1.840	1.730	1.800	1.800	1,068,000
2023-05-17	1.920	1.920	1.840	1.840	1.840	524,000
2023-05-16	1.950	2.000	1.860	1.940	1.940	404,000
2023-05-15	1.930	1.930	1.860	1.920	1.920	669,000
2023-05-12	1.990	2.000	1.930	1.940	1.940	386,000
2023-05-11	1.970	2.010	1.930	1.980	1.980	607,000
2023-05-10	1.840	1.970	1.840	1.960	1.960	507,000
2023-05-09	1.950	1.950	1.830	1.870	1.870	717,000
2023-05-08	1.990	1.990	1.870	1.910	1.910	492,000
2023-05-05	1.920	1.970	1.900	1.940	1.940	422,000
2023-05-04	1.890	1.940	1.850	1.920	1.920	488,000
2023-05-03	1.900	1.940	1.850	1.900	1.900	630,000
2023-05-02	2.000	2.030	1.910	1.930	1.930	893,000
2023-04-28	2.100	2.100	1.980	2.060	2.060	869,000
2023-04-27	2.040	2.110	1.990	2.110	2.110	715,000
2023-04-26	1.990	2.080	1.980	2.030	2.030	250,000
2023-04-25	2.040	2.040	1.950	2.020	2.020	1,204,000
2023-04-24	2.070	2.110	2.050	2.060	2.060	568,000
2023-04-21	2.100	2.130	2.040	2.080	2.080	904,000
2023-04-20	2.150	2.180	2.110	2.110	2.110	1,162,000
2023-04-19	2.180	2.210	2.140	2.150	2.150	1,241,000
2023-04-18	2.300	2.300	2.160	2.260	2.260	1,869,000
2023-04-17	2.450	2.460	2.240	2.260	2.260	1,648,000
2023-04-14	2.560	2.640	2.440	2.450	2.450	1,523,000
2023-04-13	2.410	2.550	2.340	2.490	2.490	1,597,000
2023-04-12	2.500	2.510	2.420	2.430	2.430	691,000
2023-04-11	2.310	2.500	2.280	2.430	2.430	2,065,000
2023-04-06	2.320	2.320	2.200	2.270	2.270	705,000
2023-04-04	2.100	2.340	2.080	2.320	2.320	1,046,000
2023-04-03	2.110	2.200	1.940	2.100	2.100	1,308,000
2023-03-31	2.140	2.140	2.000	2.100	2.100	1,471,700
2023-03-30	2.140	2.140	2.050	2.080	2.080	544,000
2023-03-29	2.080	2.160	2.050	2.140	2.140	443,000
2023-03-28	2.120	2.120	2.060	2.110	2.110	631,000
2023-03-27	2.190	2.200	2.110	2.120	2.120	450,000
2023-03-24	2.260	2.340	2.130	2.200	2.200	1,994,000
2023-03-23	2.230	2.290	2.170	2.260	2.260	678,000
2023-03-22	2.320	2.330	2.230	2.280	2.280	603,000
2023-03-21	2.180	2.320	2.180	2.300	2.300	1,632,000
2023-03-20	2.340	2.340	2.110	2.200	2.200	1,239,000
2023-03-17	2.360	2.430	2.340	2.350	2.350	1,647,000
2023-03-16	2.340	2.390	2.280	2.300	2.300	1,506,000
2023-03-15	2.090	2.420	2.090	2.400	2.400	2,431,000
2023-03-14	2.160	2.250	2.090	2.090	2.090	1,046,000
2023-03-13	2.090	2.220	2.050	2.130	2.130	1,038,000
2023-03-10	2.200	2.210	2.090	2.110	2.110	3,903,000
2023-03-09	2.320	2.330	2.180	2.260	2.260	2,771,000
2023-03-08	2.440	2.460	2.300	2.390	2.390	3,356,000
2023-03-07	2.610	2.830	2.450	2.540	2.540	3,155,000
2023-03-06	2.400	2.800	2.320	2.650	2.650	4,243,000
2023-03-03	2.530	2.610	2.400	2.450	2.450	2,458,000
2023-03-02	2.610	2.650	2.480	2.510	2.510	1,140,000
2023-03-01	2.540	2.720	2.540	2.650	2.650	1,685,000
2023-02-28	2.470	2.600	2.410	2.550	2.550	1,779,000
2023-02-27	2.420	2.530	2.420	2.470	2.470	1,119,000
2023-02-24	2.680	2.720	2.500	2.530	2.530	1,898,000
2023-02-23	2.720	2.830	2.700	2.720	2.720	800,000

← NewerPage 15 of 21 · 1,230 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.