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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.87	12.24	12.24	12.48	11.81	2.59M
February 16, 2026	11.79	11.82	11.82	11.82	11.46	1M
February 13, 2026	11.78	11.69	11.69	11.78	11.46	1.4M
February 12, 2026	11.6	11.79	11.79	11.94	11.49	1.28M
February 11, 2026	11.94	11.72	11.72	12.27	11.59	2.17M
February 10, 2026	11.35	11.71	11.71	11.97	11.22	2.67M
February 09, 2026	11.24	11.33	11.33	11.45	11.05	1.47M
February 06, 2026	11.12	11.03	11.03	11.34	10.61	2.4M
February 05, 2026	11.29	11.12	11.12	11.49	11.02	3.12M
February 04, 2026	11.44	11.16	11.16	11.68	10.91	3.87M
February 03, 2026	11.7	11.06	11.06	11.7	11.04	2.86M
February 02, 2026	11.8	11.3	11.3	11.8	11.08	3.8M
January 30, 2026	12.2	11.9	11.9	12.2	11.5	2.47M
January 29, 2026	12.3	12	12	12.5	11.88	3.94M
January 28, 2026	11.59	11.91	11.91	12.05	11.16	4.87M
January 27, 2026	11.9	11.42	11.42	12	11.3	5.71M
January 26, 2026	12.16	11.9	11.9	12.6	11.81	2.59M
January 23, 2026	12.18	12.33	12.33	12.57	12.08	3.85M
January 22, 2026	12.53	12.01	12.01	12.58	11.86	6.47M
January 21, 2026	12.82	12.52	12.52	12.9	12.36	3.95M
January 20, 2026	13.5	12.94	12.94	13.5	12.7	3.52M
January 19, 2026	14.12	13.57	13.57	14.3	13.18	4.03M
January 16, 2026	14.53	14.38	14.38	14.68	14.03	2.8M
January 15, 2026	14.4	14.53	14.53	14.8	14.3	1.98M
January 14, 2026	14.6	14.46	14.46	15.03	14.26	4.23M
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

HBM Holdings Limited (2142.HK) HKSE