Hbm Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.830	2.870	2.720	2.790	2.790	1,630,000
2023-02-21	2.990	2.990	2.810	2.840	2.840	1,315,000
2023-02-20	2.820	3.000	2.750	2.990	2.990	1,462,000
2023-02-17	2.840	3.000	2.810	2.850	2.850	1,778,000
2023-02-16	2.890	3.050	2.830	2.880	2.880	2,203,000
2023-02-15	3.140	3.140	2.860	2.890	2.890	3,199,000
2023-02-14	3.050	3.370	3.050	3.170	3.170	8,946,000
2023-02-13	2.850	3.000	2.800	2.960	2.960	1,611,000
2023-02-10	3.250	3.250	2.860	2.860	2.860	3,930,000
2023-02-09	3.190	3.250	3.160	3.230	3.230	651,000
2023-02-08	3.360	3.360	3.170	3.190	3.190	973,000
2023-02-07	3.180	3.400	3.100	3.280	3.280	3,295,000
2023-02-06	3.360	3.440	3.080	3.130	3.130	4,126,000
2023-02-03	3.630	3.720	3.370	3.400	3.400	2,380,800
2023-02-02	3.610	3.770	3.510	3.640	3.640	4,512,000
2023-02-01	3.300	3.600	3.260	3.560	3.560	3,091,000
2023-01-31	3.530	3.530	3.200	3.260	3.260	2,885,000
2023-01-30	3.600	3.870	3.450	3.470	3.470	3,681,000
2023-01-27	3.710	3.810	3.500	3.510	3.510	1,778,000
2023-01-26	3.330	3.640	3.330	3.630	3.630	2,277,000
2023-01-20	3.360	3.360	3.180	3.210	3.210	1,244,000
2023-01-19	3.320	3.340	3.200	3.260	3.260	927,000
2023-01-18	3.430	3.430	3.240	3.300	3.300	2,073,000
2023-01-17	3.630	3.650	3.360	3.390	3.390	1,720,000
2023-01-16	3.550	3.910	3.500	3.630	3.630	3,885,000
2023-01-13	3.750	3.780	3.390	3.550	3.550	3,217,000
2023-01-12	3.470	3.650	3.320	3.630	3.630	4,235,221
2023-01-11	3.300	3.530	3.200	3.350	3.350	3,786,000
2023-01-10	3.290	3.290	3.130	3.200	3.200	1,706,000
2023-01-09	3.290	3.370	3.150	3.260	3.260	2,383,000
2023-01-06	3.440	3.530	3.180	3.240	3.240	5,947,990
2023-01-05	2.950	3.530	2.950	3.430	3.430	9,632,000
2023-01-04	3.050	3.050	2.870	2.950	2.950	1,980,000
2023-01-03	2.830	3.140	2.680	3.040	3.040	3,435,000
2022-12-30	2.770	2.910	2.660	2.810	2.810	2,547,000
2022-12-29	2.580	3.010	2.480	2.680	2.680	6,535,000
2022-12-28	2.620	2.670	2.360	2.500	2.500	4,688,000
2022-12-23	1.820	2.740	1.820	2.480	2.480	17,335,010
2022-12-22	1.900	1.930	1.800	1.820	1.820	686,000
2022-12-21	1.860	1.940	1.860	1.880	1.880	826,000
2022-12-20	1.900	1.970	1.830	1.900	1.900	1,179,000
2022-12-19	2.160	2.160	1.900	1.950	1.950	2,107,396
2022-12-16	2.050	2.160	2.030	2.110	2.110	1,513,000
2022-12-15	2.050	2.260	2.050	2.120	2.120	4,009,000
2022-12-14	1.940	2.140	1.910	2.020	2.020	1,937,000
2022-12-13	1.880	1.990	1.820	1.920	1.920	1,581,000
2022-12-12	2.070	2.130	1.880	1.900	1.900	1,901,000
2022-12-09	1.970	2.290	1.970	2.070	2.070	4,771,000
2022-12-08	1.720	1.920	1.720	1.880	1.880	2,181,000
2022-12-07	1.770	1.860	1.670	1.670	1.670	2,036,000
2022-12-06	1.770	1.880	1.690	1.720	1.720	1,276,000
2022-12-05	1.660	1.780	1.660	1.770	1.770	1,757,000
2022-12-02	1.610	1.720	1.490	1.650	1.650	2,762,000
2022-12-01	1.600	1.690	1.560	1.570	1.570	1,679,000
2022-11-30	1.640	1.640	1.500	1.550	1.550	3,019,000
2022-11-29	1.630	1.670	1.570	1.620	1.620	948,000
2022-11-28	1.530	1.590	1.450	1.590	1.590	880,000
2022-11-25	1.450	1.600	1.410	1.550	1.550	651,000
2022-11-24	1.410	1.560	1.410	1.490	1.490	1,023,000
2022-11-23	1.500	1.500	1.370	1.460	1.460	831,000

← NewerPage 16 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.