Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 4.510 | 4.670 | 4.380 | 4.480 | 4.480 | 681,000 |
| 2022-03-02 | 4.340 | 4.560 | 4.340 | 4.510 | 4.510 | 629,000 |
| 2022-03-01 | 4.530 | 4.650 | 4.500 | 4.550 | 4.550 | 696,000 |
| 2022-02-28 | 4.320 | 4.570 | 4.320 | 4.500 | 4.500 | 1,047,000 |
| 2022-02-25 | 4.210 | 4.490 | 4.210 | 4.490 | 4.490 | 1,226,000 |
| 2022-02-24 | 4.350 | 4.500 | 4.160 | 4.190 | 4.190 | 1,341,000 |
| 2022-02-23 | 4.400 | 4.550 | 4.380 | 4.500 | 4.500 | 1,283,000 |
| 2022-02-22 | 4.550 | 4.690 | 4.360 | 4.400 | 4.400 | 930,000 |
| 2022-02-21 | 4.660 | 5.000 | 4.510 | 4.590 | 4.590 | 1,193,000 |
| 2022-02-18 | 4.910 | 4.980 | 4.800 | 4.810 | 4.810 | 1,043,000 |
| 2022-02-17 | 4.910 | 5.000 | 4.910 | 4.960 | 4.960 | 794,000 |
| 2022-02-16 | 4.850 | 5.120 | 4.850 | 4.990 | 4.990 | 563,000 |
| 2022-02-15 | 4.770 | 5.000 | 4.770 | 4.970 | 4.970 | 560,000 |
| 2022-02-14 | 4.850 | 4.940 | 4.820 | 4.880 | 4.880 | 587,000 |
| 2022-02-11 | 5.050 | 5.200 | 4.880 | 4.910 | 4.910 | 1,077,000 |
| 2022-02-10 | 4.850 | 5.240 | 4.850 | 5.120 | 5.120 | 708,200 |
| 2022-02-09 | 4.810 | 5.120 | 4.810 | 4.930 | 4.930 | 1,534,000 |
| 2022-02-08 | 5.000 | 5.070 | 4.800 | 4.810 | 4.810 | 2,999,000 |
| 2022-02-07 | 5.490 | 5.530 | 5.060 | 5.110 | 5.110 | 1,181,000 |
| 2022-02-04 | 5.680 | 5.680 | 5.260 | 5.290 | 5.290 | 70,000 |
| 2022-01-31 | 5.010 | 5.430 | 5.010 | 5.430 | 5.430 | 177,000 |
| 2022-01-28 | 5.150 | 5.290 | 5.000 | 5.000 | 5.000 | 498,000 |
| 2022-01-27 | 5.400 | 5.400 | 5.140 | 5.150 | 5.150 | 549,000 |
| 2022-01-26 | 5.780 | 5.780 | 5.390 | 5.440 | 5.440 | 1,166,000 |
| 2022-01-25 | 5.950 | 5.990 | 5.690 | 5.750 | 5.750 | 1,338,520 |
| 2022-01-24 | 6.360 | 6.540 | 5.950 | 5.950 | 5.950 | 1,660,000 |
| 2022-01-21 | 6.400 | 6.600 | 6.400 | 6.430 | 6.430 | 467,000 |
| 2022-01-20 | 6.570 | 6.580 | 6.480 | 6.490 | 6.490 | 503,000 |
| 2022-01-19 | 6.500 | 6.650 | 6.500 | 6.550 | 6.550 | 478,000 |
| 2022-01-18 | 6.450 | 6.660 | 6.450 | 6.550 | 6.550 | 693,000 |
| 2022-01-17 | 6.620 | 6.700 | 6.480 | 6.480 | 6.480 | 712,000 |
| 2022-01-14 | 6.500 | 6.750 | 6.500 | 6.620 | 6.620 | 850,600 |
| 2022-01-13 | 6.760 | 6.760 | 6.520 | 6.520 | 6.520 | 1,357,000 |
| 2022-01-12 | 6.520 | 6.760 | 6.460 | 6.760 | 6.760 | 1,817,000 |
| 2022-01-11 | 6.590 | 6.830 | 6.420 | 6.480 | 6.480 | 2,182,000 |
| 2022-01-10 | 6.900 | 6.900 | 6.590 | 6.680 | 6.680 | 1,490,000 |
| 2022-01-07 | 6.790 | 6.970 | 6.650 | 6.710 | 6.710 | 919,000 |
| 2022-01-06 | 6.770 | 6.920 | 6.520 | 6.790 | 6.790 | 1,930,000 |
| 2022-01-05 | 7.000 | 7.180 | 6.630 | 7.000 | 7.000 | 1,663,000 |
| 2022-01-04 | 7.540 | 7.620 | 6.880 | 7.000 | 7.000 | 2,307,000 |
| 2022-01-03 | 7.890 | 7.890 | 7.300 | 7.490 | 7.490 | 753,000 |
| 2021-12-31 | 7.340 | 7.750 | 7.340 | 7.750 | 7.750 | 507,000 |
| 2021-12-30 | 7.640 | 7.900 | 7.500 | 7.640 | 7.640 | 396,000 |
| 2021-12-29 | 7.880 | 7.880 | 7.420 | 7.610 | 7.610 | 508,000 |
| 2021-12-28 | 8.210 | 8.270 | 7.690 | 7.720 | 7.720 | 3,120,000 |
| 2021-12-24 | 8.250 | 8.410 | 8.180 | 8.270 | 8.270 | 676,000 |
| 2021-12-23 | 8.060 | 8.300 | 8.060 | 8.180 | 8.180 | 1,097,000 |
| 2021-12-22 | 8.080 | 8.370 | 8.080 | 8.200 | 8.200 | 1,411,000 |
| 2021-12-21 | 8.060 | 8.250 | 8.060 | 8.180 | 8.180 | 999,000 |
| 2021-12-20 | 8.200 | 8.370 | 8.070 | 8.140 | 8.140 | 3,437,000 |
| 2021-12-17 | 8.320 | 8.890 | 8.320 | 8.620 | 8.620 | 3,657,000 |
| 2021-12-16 | 7.930 | 8.550 | 7.930 | 8.470 | 8.470 | 2,097,000 |
| 2021-12-15 | 8.310 | 8.540 | 7.830 | 8.040 | 8.040 | 4,338,720 |
| 2021-12-14 | 8.050 | 8.430 | 7.950 | 8.400 | 8.400 | 3,050,000 |
| 2021-12-13 | 7.960 | 8.400 | 7.960 | 8.060 | 8.060 | 1,878,000 |
| 2021-12-10 | 8.380 | 8.610 | 8.220 | 8.330 | 8.330 | 1,246,000 |
| 2021-12-09 | 8.100 | 8.370 | 7.900 | 8.330 | 8.330 | 3,424,000 |
| 2021-12-08 | 8.400 | 8.730 | 8.180 | 8.190 | 8.190 | 2,490,000 |
| 2021-12-07 | 8.410 | 8.650 | 8.220 | 8.540 | 8.540 | 2,752,000 |
| 2021-12-06 | 8.710 | 8.790 | 8.250 | 8.370 | 8.370 | 3,688,722 |
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.