Hbm Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.500	1.500	1.370	1.460	1.460	831,000
2022-11-22	1.620	1.620	1.520	1.520	1.520	1,294,000
2022-11-21	1.590	1.670	1.480	1.620	1.620	1,069,091
2022-11-18	1.650	1.710	1.590	1.600	1.600	2,226,909
2022-11-17	1.690	1.730	1.550	1.730	1.730	3,121,000
2022-11-16	1.700	1.930	1.600	1.710	1.710	7,169,081
2022-11-15	1.750	1.820	1.590	1.750	1.750	8,798,243
2022-11-14	1.360	1.690	1.260	1.660	1.660	8,373,000
2022-11-11	1.400	1.430	1.240	1.300	1.300	8,660,000
2022-11-10	1.160	1.250	1.080	1.160	1.160	4,155,000
2022-11-09	1.050	1.350	1.040	1.200	1.200	5,524,000
2022-11-08	1.150	1.150	1.060	1.070	1.070	1,792,000
2022-11-07	1.050	1.180	1.050	1.140	1.140	3,879,080
2022-11-04	1.050	1.100	0.990	1.000	1.000	2,363,000
2022-11-03	1.020	1.050	0.970	1.000	1.000	1,772,000
2022-11-02	0.910	1.110	0.900	1.070	1.070	2,595,000
2022-11-01	0.890	0.980	0.870	0.930	0.930	3,296,000
2022-10-31	1.030	1.030	0.870	0.900	0.900	1,448,000
2022-10-28	1.000	1.050	0.910	0.920	0.920	2,264,000
2022-10-27	1.000	1.040	0.960	1.000	1.000	3,024,000
2022-10-26	1.040	1.150	1.000	1.010	1.010	2,768,000
2022-10-25	1.050	1.090	1.000	1.040	1.040	1,776,000
2022-10-24	1.150	1.180	1.050	1.050	1.050	2,104,000
2022-10-21	1.260	1.280	1.120	1.150	1.150	1,676,000
2022-10-20	1.350	1.350	1.220	1.240	1.240	1,642,000
2022-10-19	1.290	1.430	1.280	1.370	1.370	1,828,000
2022-10-18	1.350	1.350	1.230	1.300	1.300	1,828,000
2022-10-17	1.350	1.390	1.280	1.300	1.300	1,425,000
2022-10-14	1.280	1.530	1.280	1.360	1.360	3,935,000
2022-10-13	1.270	1.420	1.250	1.350	1.350	2,143,000
2022-10-12	1.460	1.490	1.260	1.350	1.350	2,518,000
2022-10-11	1.720	1.720	1.420	1.470	1.470	2,074,000
2022-10-10	1.880	1.880	1.750	1.750	1.750	422,000
2022-10-07	1.920	1.920	1.850	1.900	1.900	297,000
2022-10-06	2.030	2.030	1.880	1.940	1.940	458,000
2022-10-05	1.880	2.080	1.840	2.080	2.080	961,000
2022-10-03	1.850	1.870	1.720	1.810	1.810	258,000
2022-09-30	1.810	1.890	1.800	1.870	1.870	1,148,353
2022-09-29	1.900	1.900	1.740	1.810	1.810	759,647
2022-09-28	2.100	2.100	1.800	1.840	1.840	808,000
2022-09-27	1.970	1.990	1.870	1.990	1.990	369,000
2022-09-26	1.780	2.200	1.780	1.920	1.920	708,000
2022-09-23	2.050	2.120	1.860	1.900	1.900	1,391,000
2022-09-22	1.840	2.100	1.820	2.090	2.090	985,000
2022-09-21	1.930	2.010	1.860	1.980	1.980	1,045,000
2022-09-20	2.000	2.050	2.000	2.040	2.040	382,000
2022-09-19	2.050	2.110	2.000	2.040	2.040	1,105,000
2022-09-16	2.210	2.210	2.130	2.170	2.170	328,000
2022-09-15	2.160	2.280	2.160	2.250	2.250	291,000
2022-09-14	2.270	2.270	2.100	2.260	2.260	1,640,000
2022-09-13	2.440	2.470	2.240	2.270	2.270	1,807,000
2022-09-09	2.490	2.520	2.400	2.440	2.440	2,371,000
2022-09-08	2.530	2.540	2.390	2.460	2.460	1,806,000
2022-09-07	2.490	2.550	2.400	2.490	2.490	3,388,000
2022-09-06	2.600	2.600	2.470	2.500	2.500	1,880,000
2022-09-05	2.810	2.860	2.530	2.650	2.650	4,160,000
2022-09-02	2.840	2.910	2.800	2.860	2.860	2,333,000
2022-09-01	2.980	2.980	2.860	2.870	2.870	3,701,000
2022-08-31	2.950	3.060	2.920	3.060	3.060	2,855,000
2022-08-30	3.150	3.150	2.950	3.010	3.010	1,746,000

← NewerPage 17 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.