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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	13.12	13.31	13.31	13.43	12.92	6.95M
October 14, 2025	13.62	13	13	13.95	12.73	7.17M
October 13, 2025	13.56	13.35	13.35	14.28	13.08	16.73M
October 10, 2025	15.01	14.12	14.12	15.18	14	7.41M
October 09, 2025	16.48	15.14	15.14	16.48	14.91	8.27M
October 08, 2025	15.88	16.48	16.48	16.65	15.58	5.93M
October 06, 2025	15.26	15.39	15.39	15.47	14.75	3.28M
October 03, 2025	15.4	15.33	15.33	15.66	15.22	2.35M
October 02, 2025	15.71	15.51	15.51	16.15	15.39	6.07M
September 30, 2025	14.5	15.69	15.69	15.85	14.5	10.69M
September 29, 2025	13.96	14.52	14.52	14.77	13.88	3.39M
September 26, 2025	13.96	14.01	14.01	14.2	13.62	8.24M
September 25, 2025	14.2	14.06	14.06	14.72	13.85	7.01M
September 24, 2025	14.98	14.26	14.26	15.09	14.03	10.29M
September 23, 2025	15.55	15.14	15.14	15.93	14.84	6.26M
September 22, 2025	15.38	15.6	15.6	15.91	15.11	5.87M
September 19, 2025	15.46	15.36	15.36	15.89	15.05	26.67M
September 18, 2025	15.63	15.46	15.46	16.05	15.31	7.46M
September 17, 2025	15.82	15.63	15.63	15.82	15.28	6.39M
September 16, 2025	16.48	15.82	15.82	16.48	15.21	11.26M
September 15, 2025	16.38	16.48	16.48	16.8	16.06	6.05M
September 12, 2025	16.44	16.38	16.38	16.8	16.1	8.16M
September 11, 2025	15.15	16.44	16.44	16.52	15.01	26.99M
September 10, 2025	17.21	17.21	17.21	17.88	17.05	11.95M
September 09, 2025	17.9	17.15	17.15	17.93	16.7	13.55M

HBM Holdings Limited (2142.HK) HKSE