Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.190 | 3.240 | 3.070 | 3.120 | 3.120 | 1,011,000 |
| 2022-08-26 | 3.080 | 3.220 | 3.050 | 3.190 | 3.190 | 2,666,000 |
| 2022-08-25 | 2.950 | 3.080 | 2.920 | 3.030 | 3.030 | 757,000 |
| 2022-08-24 | 3.060 | 3.060 | 2.890 | 3.000 | 3.000 | 1,157,000 |
| 2022-08-23 | 3.000 | 3.020 | 2.940 | 2.950 | 2.950 | 3,718,000 |
| 2022-08-22 | 3.030 | 3.060 | 2.930 | 3.000 | 3.000 | 3,027,000 |
| 2022-08-19 | 3.120 | 3.190 | 3.000 | 3.000 | 3.000 | 1,768,000 |
| 2022-08-18 | 3.050 | 3.160 | 3.040 | 3.100 | 3.100 | 1,155,000 |
| 2022-08-17 | 3.160 | 3.160 | 3.040 | 3.040 | 3.040 | 853,000 |
| 2022-08-16 | 3.200 | 3.240 | 3.050 | 3.120 | 3.120 | 939,000 |
| 2022-08-15 | 3.150 | 3.200 | 3.130 | 3.180 | 3.180 | 751,000 |
| 2022-08-12 | 3.200 | 3.210 | 3.100 | 3.150 | 3.150 | 1,611,000 |
| 2022-08-11 | 3.170 | 3.260 | 3.170 | 3.210 | 3.210 | 1,125,000 |
| 2022-08-10 | 3.230 | 3.270 | 3.140 | 3.170 | 3.170 | 917,000 |
| 2022-08-09 | 3.290 | 3.340 | 3.220 | 3.280 | 3.280 | 767,000 |
| 2022-08-08 | 3.220 | 3.390 | 3.170 | 3.350 | 3.350 | 1,745,000 |
| 2022-08-05 | 3.250 | 3.300 | 3.160 | 3.210 | 3.210 | 2,091,000 |
| 2022-08-04 | 3.160 | 3.210 | 3.110 | 3.150 | 3.150 | 1,037,000 |
| 2022-08-03 | 3.180 | 3.200 | 3.060 | 3.060 | 3.060 | 1,167,000 |
| 2022-08-02 | 3.200 | 3.200 | 3.010 | 3.170 | 3.170 | 2,755,000 |
| 2022-08-01 | 3.290 | 3.350 | 3.160 | 3.160 | 3.160 | 2,972,000 |
| 2022-07-29 | 3.430 | 3.430 | 3.220 | 3.290 | 3.290 | 2,765,000 |
| 2022-07-28 | 3.520 | 3.540 | 3.430 | 3.430 | 3.430 | 1,887,000 |
| 2022-07-27 | 3.530 | 3.580 | 3.450 | 3.480 | 3.480 | 1,077,000 |
| 2022-07-26 | 3.500 | 3.570 | 3.450 | 3.530 | 3.530 | 807,000 |
| 2022-07-25 | 3.600 | 3.600 | 3.450 | 3.470 | 3.470 | 417,000 |
| 2022-07-22 | 3.630 | 3.650 | 3.500 | 3.540 | 3.540 | 740,000 |
| 2022-07-21 | 3.550 | 3.650 | 3.540 | 3.630 | 3.630 | 683,000 |
| 2022-07-20 | 3.540 | 3.630 | 3.480 | 3.530 | 3.530 | 1,307,000 |
| 2022-07-19 | 3.630 | 3.640 | 3.540 | 3.540 | 3.540 | 764,000 |
| 2022-07-18 | 3.520 | 3.700 | 3.440 | 3.650 | 3.650 | 1,685,000 |
| 2022-07-15 | 3.750 | 3.750 | 3.500 | 3.520 | 3.520 | 2,321,000 |
| 2022-07-14 | 3.700 | 3.780 | 3.650 | 3.700 | 3.700 | 2,134,000 |
| 2022-07-13 | 3.720 | 3.780 | 3.640 | 3.690 | 3.690 | 1,582,000 |
| 2022-07-12 | 3.920 | 3.940 | 3.700 | 3.700 | 3.700 | 2,613,000 |
| 2022-07-11 | 4.020 | 4.090 | 3.880 | 3.910 | 3.910 | 2,756,000 |
| 2022-07-08 | 4.110 | 4.160 | 3.980 | 4.060 | 4.060 | 2,183,000 |
| 2022-07-07 | 4.200 | 4.200 | 4.070 | 4.110 | 4.110 | 1,054,000 |
| 2022-07-06 | 4.240 | 4.270 | 4.050 | 4.200 | 4.200 | 4,929,000 |
| 2022-07-05 | 4.290 | 4.290 | 4.100 | 4.180 | 4.180 | 1,867,000 |
| 2022-07-04 | 4.030 | 4.230 | 3.960 | 4.220 | 4.220 | 2,253,000 |
| 2022-06-30 | 4.050 | 4.200 | 4.000 | 4.070 | 4.070 | 1,692,000 |
| 2022-06-29 | 4.240 | 4.240 | 4.010 | 4.100 | 4.100 | 2,141,000 |
| 2022-06-28 | 4.490 | 4.500 | 4.160 | 4.240 | 4.240 | 3,906,000 |
| 2022-06-27 | 4.270 | 4.310 | 4.160 | 4.250 | 4.250 | 4,149,000 |
| 2022-06-24 | 4.020 | 4.240 | 3.980 | 4.180 | 4.180 | 7,250,000 |
| 2022-06-23 | 3.880 | 3.930 | 3.850 | 3.930 | 3.930 | 1,246,000 |
| 2022-06-22 | 4.000 | 4.070 | 3.830 | 3.870 | 3.870 | 2,405,000 |
| 2022-06-21 | 3.830 | 4.000 | 3.730 | 3.960 | 3.960 | 4,093,000 |
| 2022-06-20 | 3.700 | 3.790 | 3.600 | 3.770 | 3.770 | 2,816,000 |
| 2022-06-17 | 3.460 | 3.670 | 3.450 | 3.660 | 3.660 | 1,663,000 |
| 2022-06-16 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 2,651,000 |
| 2022-06-15 | 3.650 | 3.730 | 3.580 | 3.670 | 3.670 | 1,458,000 |
| 2022-06-14 | 3.570 | 3.660 | 3.480 | 3.650 | 3.650 | 4,103,000 |
| 2022-06-13 | 3.990 | 3.990 | 3.600 | 3.640 | 3.640 | 6,083,396 |
| 2022-06-10 | 3.840 | 4.000 | 3.840 | 3.970 | 3.970 | 2,273,000 |
| 2022-06-09 | 4.060 | 4.170 | 3.920 | 3.930 | 3.930 | 3,010,000 |
| 2022-06-08 | 3.710 | 4.050 | 3.700 | 3.980 | 3.980 | 7,872,000 |
| 2022-06-07 | 3.600 | 3.730 | 3.600 | 3.660 | 3.660 | 2,602,000 |
| 2022-06-06 | 3.720 | 3.720 | 3.500 | 3.620 | 3.620 | 6,847,000 |
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.