HBM Holdings Limited - 2142.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14.24	14.8	14.8	15.2	14.22	6.93M
January 12, 2026	14	14.2	14.2	14.29	13.62	5.16M
January 09, 2026	14.29	14	14	14.32	13.78	3.51M
January 08, 2026	13.2	14.12	14.12	14.58	13.18	10.28M
January 07, 2026	12.26	13.27	13.27	13.27	12.25	7.53M
January 06, 2026	12.55	12.26	12.26	12.61	12.06	2.87M
January 05, 2026	12.14	12.46	12.46	12.63	11.95	5.11M
January 02, 2026	12.17	12.08	12.08	12.29	11.74	5.99M
December 31, 2025	12	12.16	12.16	12.29	11.88	4.21M
December 30, 2025	12.87	12.16	12.16	12.87	11.88	4.49M
December 29, 2025	13.09	12.32	12.32	13.23	12.26	4.54M
December 24, 2025	13.2	13.02	13.02	13.2	12.82	1.73M
December 23, 2025	13	13.19	13.19	13.41	13	3.04M
December 22, 2025	12.88	13.19	13.19	13.28	12.66	5.13M
December 19, 2025	12.45	13.34	13.34	13.56	12.45	6.94M
December 18, 2025	12.87	12.51	12.51	12.98	12.34	4.13M
December 17, 2025	13.15	12.84	12.84	13.46	12.3	8.19M
December 16, 2025	12.76	12.99	12.99	13	12.26	4.69M
December 15, 2025	13.48	12.71	12.71	13.48	12.35	7.12M
December 12, 2025	13.54	13.41	13.41	13.54	13.1	3.39M
December 11, 2025	13.81	13.36	13.36	13.98	13.29	3.59M
December 10, 2025	13.67	13.83	13.83	13.83	13.34	2.6M
December 09, 2025	13.63	13.66	13.66	13.93	13.48	2.64M
December 08, 2025	14.34	13.57	13.57	14.34	12.96	7.38M
December 05, 2025	13.51	14.2	14.2	14.4	13.51	4.02M
December 04, 2025	13.6	13.74	13.74	13.98	13.46	2.96M
December 03, 2025	13.84	13.6	13.6	13.84	13.25	6.09M
December 02, 2025	13.4	13.74	13.74	13.88	13.34	3.99M
December 01, 2025	13.49	13.34	13.34	13.64	12.88	3.51M
November 28, 2025	13.5	13.48	13.48	13.8	13.16	2.4M
November 27, 2025	13.27	13.9	13.9	14.28	13.27	5.28M
November 26, 2025	13.45	13.64	13.64	13.86	13.22	4.41M
November 25, 2025	13.05	13.44	13.44	13.72	13.05	3.32M
November 24, 2025	12.9	13	13	13.2	12.76	7.75M
November 21, 2025	13.8	12.9	12.9	13.8	12.71	6.38M
November 20, 2025	14.2	14.1	14.1	14.87	14.03	5.76M
November 19, 2025	13.5	13.8	13.8	13.97	13.46	3.92M
November 18, 2025	13.86	13.69	13.69	13.93	13.5	2.41M
November 17, 2025	14.19	13.83	13.83	14.3	13.67	2.48M
November 14, 2025	13.38	14.03	14.03	14.5	13.23	6.04M
November 13, 2025	13.65	13.49	13.49	13.9	13.22	4.76M
November 12, 2025	13.25	13.6	13.6	13.95	13.17	3.57M
November 11, 2025	13.16	13.18	13.18	13.27	12.94	1.71M
November 10, 2025	12.68	13.06	13.06	13.1	12.44	4.21M
November 07, 2025	13.1	12.57	12.57	13.29	11.96	10.51M
November 06, 2025	12.88	12.98	12.98	12.99	12.57	4.02M
November 05, 2025	12.68	12.68	12.68	13	12.51	4.43M
November 04, 2025	13.68	12.8	12.8	13.68	12.72	4.18M
November 03, 2025	13.66	13.68	13.68	13.97	13.16	3.46M
October 31, 2025	13.21	13.47	13.47	13.88	13.05	3.97M
October 30, 2025	13.19	13.21	13.21	13.93	12.87	6.8M
October 28, 2025	13.01	13.06	13.06	13.32	12.89	2.36M
October 27, 2025	12.59	13.24	13.24	13.38	12.59	3.59M
October 24, 2025	12.4	12.44	12.44	12.74	12.32	1.8M
October 23, 2025	12.96	12.4	12.4	13.08	12.08	6.21M
October 22, 2025	13.34	12.96	12.96	13.57	12.74	4.4M
October 21, 2025	13.1	13.07	13.07	13.23	12.7	4.27M
October 20, 2025	13.47	12.96	12.96	13.47	12.72	2.03M
October 17, 2025	13.78	12.79	12.79	13.87	12.7	5.73M
October 16, 2025	13.31	13.44	13.44	13.95	13.22	5.38M

HBM Holdings Limited (2142.HK) HKSE