Huabao International Holdings Limited (0336.HK) HKSE
4.16
-0.09(-2.12%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.16
-0.09(-2.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.34 | 4.16 | 4.16 | 4.34 | 4.12 | 1.14M |
| April 01, 2026 | 4.42 | 4.25 | 4.25 | 4.42 | 4.24 | 1.41M |
| March 31, 2026 | 4.1 | 4.25 | 4.25 | 4.3 | 4.06 | 1.87M |
| March 30, 2026 | 4.48 | 4.3 | 4.3 | 4.49 | 4.23 | 2.69M |
| March 27, 2026 | 4.51 | 4.48 | 4.48 | 4.59 | 4.44 | 8.7M |
| March 26, 2026 | 4.41 | 4.57 | 4.57 | 4.74 | 4.4 | 6.8M |
| March 25, 2026 | 4.14 | 4.5 | 4.5 | 4.55 | 4.14 | 10.35M |
| March 24, 2026 | 4.01 | 4.09 | 4.09 | 4.2 | 4.01 | 4.15M |
| March 23, 2026 | 4.26 | 4 | 4 | 4.26 | 3.96 | 11.36M |
| March 20, 2026 | 4.3 | 4.26 | 4.26 | 4.43 | 4.13 | 6.97M |
| March 19, 2026 | 4.16 | 4.32 | 4.32 | 4.45 | 4.05 | 8.78M |
| March 18, 2026 | 4.07 | 4.16 | 4.16 | 4.23 | 4.01 | 5.8M |
| March 17, 2026 | 4.12 | 4.04 | 4.04 | 4.19 | 4.01 | 2.82M |
| March 16, 2026 | 4.13 | 4.12 | 4.12 | 4.13 | 4.05 | 2.19M |
| March 13, 2026 | 4.22 | 4.12 | 4.12 | 4.23 | 4.09 | 2.06M |
| March 12, 2026 | 4.18 | 4.16 | 4.16 | 4.18 | 4.1 | 1.05M |
| March 11, 2026 | 4.19 | 4.18 | 4.18 | 4.24 | 4.15 | 1.12M |
| March 10, 2026 | 4.13 | 4.19 | 4.19 | 4.24 | 4.13 | 664,000 |
| March 09, 2026 | 4.14 | 4.12 | 4.12 | 4.16 | 4.08 | 2.74M |
| March 06, 2026 | 4.23 | 4.26 | 4.26 | 4.34 | 4.22 | 2.19M |
| March 05, 2026 | 4.06 | 4.28 | 4.28 | 4.3 | 4.06 | 3.29M |
| March 04, 2026 | 4.11 | 4.14 | 4.14 | 4.29 | 4.08 | 1.91M |
| March 03, 2026 | 4.38 | 4.21 | 4.21 | 4.49 | 4.18 | 4.73M |
| March 02, 2026 | 4.45 | 4.38 | 4.38 | 4.47 | 4.3 | 3.99M |
| February 27, 2026 | 4.55 | 4.53 | 4.53 | 4.55 | 4.38 | 3.31M |
| February 26, 2026 | 4.58 | 4.49 | 4.49 | 4.64 | 4.46 | 1.88M |
| February 25, 2026 | 4.54 | 4.58 | 4.58 | 4.75 | 4.5 | 3.13M |
| February 24, 2026 | 4.39 | 4.51 | 4.51 | 4.56 | 4.39 | 5.15M |
| February 23, 2026 | 4.62 | 4.39 | 4.39 | 4.62 | 4.33 | 817,000 |
| February 20, 2026 | 4.4 | 4.37 | 0 | 4.42 | 4.33 | 679,000 |
| February 16, 2026 | 4.53 | 4.4 | 0 | 4.53 | 4.39 | 522,000 |
| February 13, 2026 | 4.5 | 4.48 | 0 | 4.5 | 4.42 | 3.15M |
| February 12, 2026 | 4.6 | 4.52 | 0 | 4.6 | 4.39 | 3.72M |
| February 11, 2026 | 4.68 | 4.56 | 0 | 4.68 | 4.52 | 1.12M |
| February 10, 2026 | 4.67 | 4.61 | 0 | 4.68 | 4.56 | 3.99M |
| February 09, 2026 | 4.68 | 4.59 | 0 | 4.68 | 4.53 | 2.36M |
| February 06, 2026 | 4.5 | 4.6 | 0 | 4.76 | 4.47 | 5.71M |
| February 05, 2026 | 4.7 | 4.61 | 0 | 4.7 | 4.44 | 5.78M |
| February 04, 2026 | 4.68 | 4.61 | 0 | 4.72 | 4.45 | 8.13M |
| February 03, 2026 | 4.7 | 4.7 | 0 | 4.82 | 4.59 | 7.48M |
| February 02, 2026 | 4.99 | 4.6 | 0 | 5.06 | 4.52 | 10.83M |
| January 30, 2026 | 4.88 | 5.1 | 0 | 5.2 | 4.82 | 15.11M |
| January 29, 2026 | 4.81 | 4.81 | 0 | 4.88 | 4.57 | 11.7M |
| January 28, 2026 | 4.53 | 4.72 | 0 | 4.92 | 4.53 | 17.53M |
| January 27, 2026 | 4.15 | 4.54 | 0 | 4.54 | 4.12 | 11.81M |
| January 26, 2026 | 4.19 | 4.16 | 0 | 4.19 | 4.04 | 9.88M |
| January 23, 2026 | 4.3 | 4.23 | 0 | 4.3 | 4.12 | 5.41M |
| January 22, 2026 | 4.3 | 4.22 | 0 | 4.3 | 4.17 | 2.9M |
| January 21, 2026 | 4.39 | 4.28 | 0 | 4.39 | 4.23 | 3.63M |
| January 20, 2026 | 4.48 | 4.33 | 0 | 4.56 | 4.28 | 11.04M |
| January 19, 2026 | 4.31 | 4.48 | 0 | 4.62 | 4.29 | 13.54M |
| January 16, 2026 | 4.22 | 4.31 | 0 | 4.37 | 4.17 | 5.11M |
| January 15, 2026 | 4.26 | 4.22 | 0 | 4.3 | 4.17 | 2.81M |
| January 14, 2026 | 4.43 | 4.29 | 0 | 4.49 | 4.2 | 11.44M |
| January 13, 2026 | 4.4 | 4.39 | 0 | 4.51 | 4.38 | 7.76M |
| January 12, 2026 | 4.45 | 4.45 | 0 | 4.59 | 4.37 | 13.66M |
| January 09, 2026 | 4.48 | 4.4 | 0 | 4.59 | 4.38 | 10.72M |
| January 08, 2026 | 4.26 | 4.48 | 0 | 4.52 | 4.22 | 16.02M |
| January 07, 2026 | 4.1 | 4.26 | 0 | 4.43 | 4.1 | 13.18M |
| January 06, 2026 | 4.04 | 4.12 | 0 | 4.14 | 4.01 | 6.02M |