Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.780 | 3.840 | 3.580 | 3.690 | 3.690 | 2,955,000 |
| 2022-06-01 | 3.820 | 3.900 | 3.750 | 3.830 | 3.830 | 3,474,000 |
| 2022-05-31 | 3.750 | 4.110 | 3.660 | 3.820 | 3.820 | 8,835,000 |
| 2022-05-30 | 3.740 | 3.740 | 3.590 | 3.650 | 3.650 | 2,035,000 |
| 2022-05-27 | 3.740 | 3.740 | 3.640 | 3.670 | 3.670 | 1,256,000 |
| 2022-05-26 | 3.730 | 3.730 | 3.590 | 3.640 | 3.640 | 1,025,000 |
| 2022-05-25 | 3.710 | 3.720 | 3.610 | 3.690 | 3.690 | 1,675,000 |
| 2022-05-24 | 3.900 | 3.940 | 3.630 | 3.670 | 3.670 | 2,005,000 |
| 2022-05-23 | 3.930 | 3.990 | 3.790 | 3.880 | 3.880 | 2,999,000 |
| 2022-05-20 | 3.850 | 3.970 | 3.800 | 3.930 | 3.930 | 3,264,000 |
| 2022-05-19 | 3.620 | 3.790 | 3.610 | 3.730 | 3.730 | 2,635,000 |
| 2022-05-18 | 3.560 | 3.790 | 3.560 | 3.710 | 3.710 | 2,821,000 |
| 2022-05-17 | 3.500 | 3.620 | 3.460 | 3.580 | 3.580 | 2,280,000 |
| 2022-05-16 | 3.530 | 3.530 | 3.430 | 3.460 | 3.460 | 1,712,000 |
| 2022-05-13 | 3.400 | 3.480 | 3.370 | 3.470 | 3.470 | 1,864,000 |
| 2022-05-12 | 3.550 | 3.570 | 3.250 | 3.300 | 3.300 | 6,922,180 |
| 2022-05-11 | 3.530 | 3.750 | 3.530 | 3.580 | 3.580 | 3,294,198 |
| 2022-05-10 | 3.500 | 3.600 | 3.380 | 3.530 | 3.530 | 3,960,000 |
| 2022-05-06 | 3.680 | 3.760 | 3.550 | 3.590 | 3.590 | 3,373,000 |
| 2022-05-05 | 3.890 | 3.900 | 3.680 | 3.700 | 3.700 | 7,342,000 |
| 2022-05-04 | 4.010 | 4.030 | 3.850 | 3.850 | 3.850 | 807,000 |
| 2022-05-03 | 4.000 | 4.200 | 3.970 | 4.040 | 4.040 | 854,000 |
| 2022-04-29 | 3.940 | 4.100 | 3.730 | 4.100 | 4.100 | 3,484,802 |
| 2022-04-28 | 4.140 | 4.150 | 3.840 | 3.930 | 3.930 | 2,480,000 |
| 2022-04-27 | 4.010 | 4.040 | 3.720 | 4.030 | 4.030 | 7,103,000 |
| 2022-04-26 | 4.270 | 4.450 | 4.010 | 4.030 | 4.030 | 7,740,000 |
| 2022-04-25 | 4.150 | 4.510 | 4.150 | 4.210 | 4.210 | 12,418,000 |
| 2022-04-22 | 4.000 | 4.590 | 4.000 | 4.270 | 4.270 | 19,123,000 |
| 2022-04-21 | 4.200 | 4.280 | 3.980 | 4.090 | 4.090 | 5,023,000 |
| 2022-04-20 | 4.350 | 4.720 | 4.150 | 4.190 | 4.190 | 13,775,000 |
| 2022-04-19 | 3.670 | 4.460 | 3.670 | 4.310 | 4.310 | 19,835,000 |
| 2022-04-14 | 3.620 | 3.730 | 3.470 | 3.650 | 3.650 | 9,425,360 |
| 2022-04-13 | 3.690 | 3.740 | 3.540 | 3.580 | 3.580 | 6,151,000 |
| 2022-04-12 | 3.980 | 4.030 | 3.720 | 3.740 | 3.740 | 7,455,000 |
| 2022-04-11 | 4.120 | 4.260 | 3.920 | 3.970 | 3.970 | 9,631,000 |
| 2022-04-08 | 4.270 | 4.400 | 3.890 | 4.060 | 4.060 | 17,314,700 |
| 2022-04-07 | 4.250 | 6.110 | 4.190 | 4.190 | 4.190 | 46,344,000 |
| 2022-04-06 | 3.510 | 3.840 | 3.510 | 3.700 | 3.700 | 1,964,000 |
| 2022-04-04 | 3.520 | 3.650 | 3.440 | 3.500 | 3.500 | 578,000 |
| 2022-04-01 | 3.490 | 3.500 | 3.380 | 3.490 | 3.490 | 763,000 |
| 2022-03-31 | 3.520 | 3.730 | 3.520 | 3.560 | 3.560 | 468,000 |
| 2022-03-30 | 3.490 | 3.710 | 3.490 | 3.670 | 3.670 | 920,000 |
| 2022-03-29 | 3.510 | 3.630 | 3.480 | 3.480 | 3.480 | 562,000 |
| 2022-03-28 | 3.500 | 3.690 | 3.450 | 3.510 | 3.510 | 805,000 |
| 2022-03-25 | 3.830 | 4.030 | 3.610 | 3.610 | 3.610 | 1,325,000 |
| 2022-03-24 | 3.810 | 4.100 | 3.750 | 3.930 | 3.930 | 1,488,000 |
| 2022-03-23 | 3.990 | 4.130 | 3.850 | 3.930 | 3.930 | 1,246,000 |
| 2022-03-22 | 3.800 | 3.920 | 3.720 | 3.920 | 3.920 | 632,000 |
| 2022-03-21 | 3.820 | 4.050 | 3.800 | 3.870 | 3.870 | 937,000 |
| 2022-03-18 | 3.820 | 4.290 | 3.770 | 3.900 | 3.900 | 1,592,000 |
| 2022-03-17 | 3.670 | 4.000 | 3.500 | 3.990 | 3.990 | 3,723,300 |
| 2022-03-16 | 3.350 | 3.520 | 3.120 | 3.500 | 3.500 | 2,421,000 |
| 2022-03-15 | 3.110 | 3.440 | 3.080 | 3.320 | 3.320 | 2,115,000 |
| 2022-03-14 | 3.610 | 3.690 | 3.320 | 3.340 | 3.340 | 2,239,000 |
| 2022-03-11 | 3.880 | 3.890 | 3.640 | 3.840 | 3.840 | 1,291,000 |
| 2022-03-10 | 3.970 | 4.120 | 3.880 | 3.940 | 3.940 | 1,246,000 |
| 2022-03-09 | 3.880 | 4.090 | 3.610 | 4.030 | 4.030 | 3,084,000 |
| 2022-03-08 | 3.920 | 4.060 | 3.860 | 3.890 | 3.890 | 757,000 |
| 2022-03-07 | 4.140 | 4.160 | 3.910 | 3.970 | 3.970 | 1,121,000 |
| 2022-03-04 | 4.480 | 4.480 | 4.160 | 4.210 | 4.210 | 1,735,000 |
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.