Hbm Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 8.680 | 9.050 | 8.680 | 8.850 | 8.850 | 2,035,000 |
| 2021-12-02 | 9.040 | 9.250 | 8.800 | 8.800 | 8.800 | 2,633,000 |
| 2021-12-01 | 9.010 | 9.310 | 8.920 | 9.190 | 9.190 | 3,064,000 |
| 2021-11-30 | 9.400 | 9.800 | 9.100 | 9.150 | 9.150 | 2,698,000 |
| 2021-11-29 | 9.790 | 10.100 | 9.320 | 9.630 | 9.630 | 2,412,000 |
| 2021-11-26 | 10.300 | 10.500 | 9.740 | 9.780 | 9.780 | 3,071,000 |
| 2021-11-25 | 9.010 | 10.260 | 9.000 | 10.180 | 10.180 | 5,181,800 |
| 2021-11-24 | 9.690 | 10.400 | 9.060 | 9.250 | 9.250 | 4,747,000 |
| 2021-11-23 | 9.100 | 9.810 | 8.810 | 9.760 | 9.760 | 5,414,000 |
| 2021-11-22 | 9.210 | 9.700 | 9.190 | 9.320 | 9.320 | 3,744,000 |
| 2021-11-19 | 9.190 | 9.960 | 9.120 | 9.310 | 9.310 | 6,346,000 |
| 2021-11-18 | 8.990 | 9.800 | 8.840 | 9.380 | 9.380 | 7,934,000 |
| 2021-11-17 | 7.930 | 9.120 | 7.800 | 8.770 | 8.770 | 6,913,000 |
| 2021-11-16 | 7.580 | 7.990 | 7.180 | 7.930 | 7.930 | 4,509,000 |
| 2021-11-15 | 7.100 | 7.970 | 7.100 | 7.460 | 7.460 | 6,885,000 |
| 2021-11-12 | 6.660 | 7.100 | 6.560 | 6.950 | 6.950 | 3,832,000 |
| 2021-11-11 | 6.700 | 6.700 | 6.500 | 6.680 | 6.680 | 1,675,000 |
| 2021-11-10 | 6.670 | 6.710 | 6.490 | 6.620 | 6.620 | 1,192,000 |
| 2021-11-09 | 6.800 | 6.800 | 6.560 | 6.670 | 6.670 | 530,000 |
| 2021-11-08 | 6.530 | 6.680 | 6.500 | 6.600 | 6.600 | 740,000 |
| 2021-11-05 | 6.530 | 6.830 | 6.530 | 6.620 | 6.620 | 1,125,000 |
| 2021-11-04 | 6.610 | 6.710 | 6.530 | 6.590 | 6.590 | 313,000 |
| 2021-11-03 | 6.590 | 6.740 | 6.520 | 6.600 | 6.600 | 446,000 |
| 2021-11-02 | 6.900 | 6.960 | 6.480 | 6.560 | 6.560 | 1,083,000 |
| 2021-11-01 | 6.550 | 7.210 | 6.460 | 6.790 | 6.790 | 6,707,000 |
| 2021-10-29 | 6.260 | 6.460 | 6.210 | 6.370 | 6.370 | 511,000 |
| 2021-10-28 | 6.300 | 6.360 | 6.220 | 6.260 | 6.260 | 450,000 |
| 2021-10-27 | 6.470 | 6.470 | 6.320 | 6.380 | 6.380 | 191,000 |
| 2021-10-26 | 6.800 | 6.920 | 6.420 | 6.470 | 6.470 | 845,000 |
| 2021-10-25 | 6.400 | 7.340 | 6.350 | 6.780 | 6.780 | 1,987,000 |
| 2021-10-22 | 6.500 | 6.500 | 6.260 | 6.450 | 6.450 | 199,000 |
| 2021-10-21 | 6.440 | 6.450 | 6.330 | 6.420 | 6.420 | 327,000 |
| 2021-10-20 | 6.550 | 6.570 | 6.320 | 6.500 | 6.500 | 369,000 |
| 2021-10-19 | 6.530 | 6.680 | 6.460 | 6.650 | 6.650 | 109,000 |
| 2021-10-18 | 6.400 | 6.540 | 6.320 | 6.530 | 6.530 | 107,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.