HKSE - Delayed Quote HKD

Huabao International Holdings Limited (0336.HK)

2.730 +0.120 (+4.60%)
As of 11:59 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 2.600 2.750 2.590 2.730 2.730 1,203,000
Apr 26, 2024 2.570 2.610 2.500 2.610 2.610 2,487,000
Apr 25, 2024 2.560 2.620 2.540 2.600 2.600 1,563,000
Apr 24, 2024 2.540 2.570 2.510 2.570 2.570 1,479,000
Apr 23, 2024 2.560 2.580 2.510 2.540 2.540 2,031,000
Apr 22, 2024 2.540 2.570 2.510 2.530 2.530 1,898,000
Apr 19, 2024 2.540 2.540 2.440 2.510 2.510 1,868,000
Apr 18, 2024 2.280 2.540 2.270 2.470 2.470 6,628,000
Apr 17, 2024 2.240 2.290 2.240 2.280 2.280 2,179,000
Apr 16, 2024 2.260 2.300 2.230 2.260 2.260 1,741,000
Apr 15, 2024 2.400 2.400 2.280 2.290 2.290 690,000
Apr 12, 2024 2.260 2.390 2.220 2.390 2.390 2,508,000
Apr 11, 2024 2.230 2.270 2.220 2.270 2.270 334,000
Apr 10, 2024 2.260 2.300 2.240 2.300 2.300 1,501,000
Apr 9, 2024 2.200 2.300 2.200 2.290 2.290 1,894,000
Apr 8, 2024 2.200 2.250 2.200 2.230 2.230 666,000
Apr 5, 2024 2.320 2.320 2.170 2.190 2.190 417,000
Apr 3, 2024 2.270 2.300 2.270 2.300 2.300 1,479,000
Apr 2, 2024 2.270 2.310 2.250 2.300 2.300 758,000
Mar 28, 2024 2.260 2.290 2.250 2.280 2.280 1,043,000
Mar 27, 2024 2.340 2.340 2.230 2.250 2.250 1,322,000
Mar 26, 2024 2.280 2.340 2.270 2.340 2.340 1,230,000
Mar 25, 2024 2.330 2.330 2.270 2.280 2.280 2,317,000
Mar 22, 2024 2.360 2.360 2.300 2.340 2.340 1,715,000
Mar 21, 2024 2.290 2.360 2.290 2.360 2.360 1,539,000
Mar 20, 2024 2.300 2.330 2.290 2.290 2.290 871,000
Mar 19, 2024 2.360 2.360 2.290 2.300 2.300 922,464
Mar 18, 2024 2.320 2.360 2.310 2.360 2.360 2,813,752
Mar 15, 2024 2.340 2.360 2.270 2.320 2.320 3,095,752
Mar 14, 2024 2.350 2.360 2.320 2.360 2.360 1,481,000
Mar 13, 2024 2.370 2.390 2.320 2.350 2.350 1,556,268
Mar 12, 2024 2.490 2.490 2.380 2.390 2.390 3,366,000
Mar 11, 2024 2.350 2.420 2.320 2.390 2.390 5,190,000
Mar 8, 2024 2.350 2.350 2.290 2.330 2.330 1,497,000
Mar 7, 2024 2.340 2.370 2.290 2.330 2.330 1,629,000
Mar 6, 2024 2.300 2.360 2.300 2.330 2.330 866,000
Mar 5, 2024 2.310 2.350 2.270 2.350 2.350 1,469,000
Mar 4, 2024 2.360 2.360 2.290 2.350 2.350 1,499,250
Mar 1, 2024 2.350 2.430 2.330 2.370 2.370 2,520,000
Feb 29, 2024 2.430 2.480 2.320 2.320 2.320 4,207,000
Feb 28, 2024 2.280 2.540 2.270 2.410 2.410 9,282,000
Feb 27, 2024 2.240 2.270 2.200 2.260 2.260 1,615,000
Feb 26, 2024 2.250 2.250 2.210 2.230 2.230 1,768,000
Feb 23, 2024 2.240 2.240 2.200 2.240 2.240 1,144,000
Feb 22, 2024 2.270 2.290 2.210 2.210 2.210 2,515,000
Feb 21, 2024 2.250 2.300 2.240 2.280 2.280 2,361,000
Feb 20, 2024 2.250 2.270 2.210 2.260 2.260 2,612,000
Feb 19, 2024 2.250 2.270 2.200 2.260 2.260 1,057,000
Feb 16, 2024 2.200 2.300 2.190 2.290 2.290 311,000
Feb 15, 2024 2.160 2.220 2.000 2.220 2.220 1,635,000
Feb 14, 2024 2.080 2.220 2.050 2.110 2.110 196,000
Feb 9, 2024 2.260 2.260 2.260 2.260 2.260 -
Feb 8, 2024 2.300 2.310 2.180 2.210 2.210 2,797,000
Feb 7, 2024 2.220 2.250 2.160 2.200 2.200 979,000
Feb 6, 2024 2.090 2.240 2.020 2.230 2.230 2,313,000
Feb 5, 2024 2.170 2.140 2.000 2.090 2.090 1,405,000
Feb 2, 2024 2.300 2.300 2.120 2.170 2.170 1,207,000
Feb 1, 2024 2.100 2.210 2.070 2.200 2.200 1,462,000
Jan 31, 2024 2.260 2.260 2.180 2.180 2.180 1,636,000
Jan 30, 2024 2.330 2.330 2.230 2.270 2.270 1,653,000
Jan 29, 2024 2.320 2.350 2.310 2.340 2.340 461,580
Jan 26, 2024 2.380 2.390 2.310 2.340 2.340 1,085,000
Jan 25, 2024 2.390 2.400 2.340 2.390 2.390 802,000
Jan 24, 2024 2.370 2.390 2.330 2.370 2.370 1,637,000
Jan 23, 2024 2.350 2.400 2.340 2.370 2.370 475,600
Jan 22, 2024 2.410 2.410 2.320 2.350 2.350 1,371,000
Jan 19, 2024 2.430 2.450 2.380 2.420 2.420 757,000
Jan 18, 2024 2.440 2.470 2.400 2.440 2.440 378,000
Jan 17, 2024 2.570 2.570 2.410 2.430 2.430 1,363,000
Jan 16, 2024 2.450 2.500 2.430 2.490 2.490 1,374,000
Jan 15, 2024 2.390 2.390 2.390 2.390 2.390 -
Jan 12, 2024 2.410 2.410 2.360 2.400 2.400 442,000
Jan 11, 2024 2.370 2.420 2.370 2.400 2.400 539,000
Jan 10, 2024 2.400 2.400 2.330 2.360 2.360 671,000
Jan 9, 2024 2.370 2.390 2.360 2.380 2.380 299,000
Jan 8, 2024 2.450 2.450 2.370 2.370 2.370 832,000
Jan 5, 2024 2.460 2.480 2.410 2.420 2.420 505,000
Jan 4, 2024 2.430 2.480 2.420 2.470 2.470 446,000
Jan 3, 2024 2.460 2.470 2.410 2.430 2.430 370,000
Jan 2, 2024 2.480 2.510 2.460 2.460 2.460 356,000
Dec 29, 2023 2.480 2.510 2.440 2.490 2.490 897,000
Dec 28, 2023 2.450 2.480 2.430 2.470 2.470 606,600
Dec 27, 2023 2.410 2.440 2.390 2.430 2.430 283,000
Dec 22, 2023 2.410 2.450 2.360 2.420 2.420 790,000
Dec 21, 2023 2.420 2.420 2.380 2.400 2.400 462,000
Dec 20, 2023 2.430 2.440 2.390 2.430 2.430 266,000
Dec 19, 2023 2.490 2.490 2.380 2.410 2.410 703,000
Dec 18, 2023 2.500 2.500 2.460 2.500 2.500 214,000
Dec 15, 2023 2.500 2.540 2.460 2.500 2.500 1,002,000
Dec 14, 2023 2.430 2.480 2.420 2.460 2.460 934,000
Dec 13, 2023 2.420 2.470 2.410 2.430 2.430 1,002,000
Dec 12, 2023 2.440 2.480 2.400 2.480 2.480 1,132,000
Dec 11, 2023 2.480 2.480 2.380 2.450 2.450 1,185,000
Dec 8, 2023 2.470 2.480 2.440 2.480 2.480 1,097,000
Dec 7, 2023 2.490 2.510 2.440 2.480 2.480 1,101,000
Dec 6, 2023 2.490 2.570 2.490 2.520 2.520 4,210,000
Dec 5, 2023 2.590 2.630 2.490 2.490 2.490 1,238,080
Dec 4, 2023 2.580 2.620 2.570 2.610 2.610 743,000
Dec 1, 2023 2.600 2.630 2.560 2.590 2.590 1,127,000
Nov 30, 2023 2.610 2.620 2.570 2.570 2.570 1,030,000
Nov 29, 2023 2.700 2.700 2.620 2.650 2.650 852,000
Nov 28, 2023 2.610 2.660 2.600 2.660 2.660 2,123,000
Nov 27, 2023 2.620 2.620 2.580 2.600 2.600 834,000
Nov 24, 2023 2.580 2.620 2.580 2.620 2.620 2,053,000
Nov 23, 2023 2.560 2.600 2.560 2.590 2.590 1,351,000
Nov 22, 2023 2.560 2.580 2.550 2.570 2.570 967,000
Nov 21, 2023 2.570 2.590 2.540 2.570 2.570 1,520,000
Nov 20, 2023 2.540 2.540 2.500 2.540 2.540 475,000
Nov 17, 2023 2.580 2.590 2.500 2.510 2.510 1,255,210
Nov 16, 2023 2.590 2.590 2.530 2.550 2.550 582,000
Nov 15, 2023 2.600 2.610 2.570 2.600 2.600 933,000
Nov 14, 2023 2.570 2.580 2.540 2.570 2.570 571,000
Nov 13, 2023 2.560 2.560 2.510 2.550 2.550 659,000
Nov 10, 2023 2.570 2.570 2.530 2.560 2.560 434,000
Nov 9, 2023 2.620 2.620 2.570 2.590 2.590 815,000
Nov 8, 2023 2.670 2.680 2.580 2.620 2.620 1,056,000
Nov 7, 2023 2.690 2.690 2.630 2.670 2.670 996,000
Nov 6, 2023 2.650 2.700 2.650 2.680 2.680 875,000
Nov 3, 2023 2.590 2.650 2.580 2.640 2.640 1,185,000
Nov 2, 2023 2.600 2.620 2.520 2.610 2.610 450,000
Nov 1, 2023 2.620 2.630 2.580 2.610 2.610 275,000
Oct 31, 2023 2.700 2.700 2.600 2.630 2.630 610,000
Oct 30, 2023 2.710 2.710 2.600 2.670 2.670 2,573,000
Oct 27, 2023 2.520 2.610 2.500 2.600 2.600 1,618,000
Oct 26, 2023 2.490 2.520 2.460 2.520 2.520 474,000
Oct 25, 2023 2.560 2.560 2.450 2.500 2.500 815,000
Oct 24, 2023 2.520 2.520 2.440 2.500 2.500 792,000
Oct 20, 2023 2.550 2.550 2.460 2.500 2.500 699,000
Oct 19, 2023 2.550 2.550 2.470 2.530 2.530 1,017,000
Oct 18, 2023 2.590 2.590 2.470 2.560 2.560 1,717,000
Oct 17, 2023 2.590 2.630 2.570 2.600 2.600 791,000
Oct 16, 2023 2.660 2.660 2.550 2.590 2.590 1,231,000
Oct 13, 2023 2.680 2.700 2.580 2.600 2.600 854,000
Oct 12, 2023 2.750 2.720 2.640 2.710 2.710 489,000
Oct 11, 2023 2.780 2.780 2.670 2.720 2.720 1,102,400
Oct 10, 2023 2.720 2.750 2.670 2.730 2.730 2,475,000
Oct 9, 2023 2.720 2.720 2.620 2.720 2.720 873,000
Oct 6, 2023 2.740 2.750 2.600 2.720 2.720 407,000
Oct 5, 2023 2.720 2.720 2.500 2.630 2.630 302,000
Oct 4, 2023 2.540 2.560 2.490 2.530 2.530 625,000
Oct 3, 2023 2.670 2.670 2.540 2.590 2.590 463,000
Sep 29, 2023 2.600 2.720 2.600 2.680 2.680 66,000
Sep 28, 2023 2.600 2.610 2.570 2.600 2.600 746,000
Sep 27, 2023 2.650 2.650 2.540 2.590 2.590 1,306,000
Sep 26, 2023 2.670 2.670 2.560 2.590 2.590 3,217,000
Sep 25, 2023 2.720 2.730 2.660 2.670 2.670 861,000
Sep 22, 2023 2.680 2.740 2.650 2.740 2.740 608,000
Sep 21, 2023 2.750 2.750 2.670 2.680 2.680 1,339,000
Sep 20, 2023 2.900 2.900 2.750 2.760 2.760 865,000
Sep 19, 2023 2.800 2.820 2.760 2.800 2.800 1,316,000
Sep 18, 2023 2.880 2.880 2.810 2.850 2.850 647,000
Sep 15, 2023 2.790 2.920 2.770 2.880 2.880 3,927,000
Sep 14, 2023 2.800 2.820 2.750 2.800 2.800 484,000
Sep 13, 2023 0.019 Dividend
Sep 13, 2023 2.720 2.820 2.710 2.800 2.800 1,034,900
Sep 12, 2023 2.820 2.830 2.780 2.810 2.791 516,000
Sep 11, 2023 2.800 2.830 2.770 2.830 2.811 964,000
Sep 7, 2023 2.800 2.820 2.780 2.790 2.771 1,075,000
Sep 6, 2023 2.890 2.890 2.780 2.820 2.801 1,201,000
Sep 5, 2023 2.920 2.920 2.770 2.830 2.811 2,817,160
Sep 4, 2023 2.830 2.950 2.830 2.910 2.890 1,228,000
Aug 31, 2023 2.960 2.960 2.830 2.830 2.811 1,236,000
Aug 30, 2023 2.930 2.960 2.880 2.880 2.861 734,000
Aug 29, 2023 2.900 2.940 2.860 2.900 2.880 2,236,000
Aug 28, 2023 3.090 3.090 2.870 2.900 2.880 895,000
Aug 25, 2023 2.980 3.020 2.920 2.950 2.930 1,313,000
Aug 24, 2023 2.830 2.990 2.830 2.950 2.930 1,718,000
Aug 23, 2023 2.860 2.860 2.810 2.810 2.791 508,000
Aug 22, 2023 2.810 2.900 2.800 2.860 2.841 1,402,000
Aug 21, 2023 2.900 2.900 2.800 2.800 2.781 1,046,000
Aug 18, 2023 2.940 2.950 2.860 2.890 2.870 949,200
Aug 17, 2023 2.870 2.970 2.840 2.950 2.930 1,014,000
Aug 16, 2023 2.940 2.960 2.890 2.930 2.910 1,145,000
Aug 15, 2023 2.910 3.000 2.910 2.950 2.930 672,000
Aug 14, 2023 2.970 3.000 2.920 3.000 2.980 1,651,000
Aug 11, 2023 3.070 3.070 2.970 3.020 3.000 1,574,000
Aug 10, 2023 3.090 3.140 3.060 3.070 3.049 1,483,300
Aug 9, 2023 3.150 3.180 3.080 3.090 3.069 1,082,000
Aug 8, 2023 3.200 3.200 3.160 3.180 3.158 734,000
Aug 7, 2023 3.250 3.250 3.190 3.220 3.198 490,000
Aug 4, 2023 3.290 3.290 3.210 3.250 3.228 1,454,000
Aug 3, 2023 3.260 3.260 3.190 3.210 3.188 1,177,000
Aug 2, 2023 3.300 3.340 3.250 3.300 3.278 1,099,000
Aug 1, 2023 3.390 3.390 3.300 3.320 3.298 1,645,000
Jul 31, 2023 3.350 3.360 3.290 3.350 3.327 2,440,969
Jul 28, 2023 3.270 3.330 3.220 3.310 3.288 1,554,000
Jul 27, 2023 3.310 3.310 3.270 3.300 3.278 1,265,000
Jul 26, 2023 3.240 3.350 3.240 3.330 3.307 1,634,000
Jul 25, 2023 3.370 3.370 3.290 3.330 3.307 1,747,000
Jul 24, 2023 3.250 3.340 3.230 3.310 3.288 1,431,000
Jul 21, 2023 3.260 3.310 3.210 3.290 3.268 1,504,000
Jul 20, 2023 3.260 3.330 3.200 3.260 3.238 1,707,000
Jul 19, 2023 3.250 3.280 3.170 3.240 3.218 1,735,000
Jul 18, 2023 3.420 3.480 3.230 3.250 3.228 4,203,000
Jul 14, 2023 3.370 3.440 3.310 3.390 3.367 2,226,000
Jul 13, 2023 3.270 3.370 3.270 3.370 3.347 2,498,000
Jul 12, 2023 3.310 3.270 3.180 3.270 3.248 1,932,000
Jul 11, 2023 3.170 3.250 3.130 3.240 3.218 2,182,000
Jul 10, 2023 3.320 3.340 3.160 3.200 3.178 2,414,300
Jul 7, 2023 3.230 3.370 3.180 3.270 3.248 6,132,000
Jul 6, 2023 3.310 3.400 3.060 3.150 3.129 13,912,000
Jul 5, 2023 3.610 3.610 3.610 3.610 3.586 -
Jul 4, 2023 3.330 3.800 3.300 3.600 3.576 49,500,600
Jul 3, 2023 2.900 2.970 2.880 2.900 2.880 2,772,000
Jun 30, 2023 2.830 2.870 2.820 2.860 2.841 935,000
Jun 29, 2023 2.840 2.840 2.760 2.810 2.791 1,183,000
Jun 28, 2023 2.940 2.940 2.770 2.820 2.801 2,521,000
Jun 27, 2023 2.820 2.820 2.750 2.800 2.781 1,108,000
Jun 26, 2023 2.940 2.810 2.700 2.760 2.741 1,567,000
Jun 23, 2023 2.680 2.780 2.660 2.780 2.761 682,000
Jun 21, 2023 2.850 2.850 2.710 2.780 2.761 6,100,070
Jun 20, 2023 2.980 2.980 2.860 2.880 2.861 3,143,634
Jun 19, 2023 3.290 3.290 2.860 2.980 2.960 4,446,000
Jun 16, 2023 3.180 3.180 3.040 3.120 3.099 1,766,000
Jun 15, 2023 3.050 3.090 3.030 3.090 3.069 893,000
Jun 14, 2023 3.060 3.100 3.030 3.080 3.059 691,000
Jun 13, 2023 3.250 3.250 3.030 3.090 3.069 1,418,000
Jun 12, 2023 3.080 3.080 3.010 3.050 3.029 679,000
Jun 9, 2023 3.020 3.100 3.020 3.070 3.049 879,000
Jun 8, 2023 0.051 Dividend
Jun 8, 2023 3.010 3.080 2.990 3.070 3.049 1,782,000
Jun 7, 2023 3.100 3.120 3.020 3.070 2.999 1,978,000
Jun 6, 2023 3.320 3.320 3.070 3.100 3.028 1,166,000
Jun 5, 2023 3.270 3.270 3.150 3.200 3.126 638,000
Jun 2, 2023 3.300 3.300 3.200 3.240 3.165 1,643,100
Jun 1, 2023 3.090 3.250 3.080 3.200 3.126 1,157,000
May 31, 2023 3.120 3.270 3.050 3.090 3.018 2,352,431
May 30, 2023 3.150 3.170 3.080 3.120 3.047 979,000
May 29, 2023 3.320 3.320 3.120 3.150 3.077 1,423,000
May 25, 2023 3.220 3.320 3.170 3.270 3.194 1,722,000
May 24, 2023 3.210 3.390 3.210 3.340 3.262 1,770,000
May 23, 2023 3.380 3.380 3.310 3.330 3.253 1,016,000
May 22, 2023 3.310 3.390 3.310 3.360 3.282 585,000
May 19, 2023 3.310 3.340 3.260 3.330 3.253 602,000
May 18, 2023 3.300 3.370 3.260 3.340 3.262 1,531,268
May 17, 2023 3.370 3.370 3.280 3.300 3.223 1,253,000
May 16, 2023 3.410 3.420 3.330 3.390 3.311 671,000
May 15, 2023 3.350 3.420 3.350 3.420 3.340 529,000
May 12, 2023 3.430 3.430 3.340 3.390 3.311 1,434,000
May 11, 2023 3.360 3.420 3.300 3.400 3.321 1,075,000
May 10, 2023 3.360 3.400 3.310 3.360 3.282 866,660
May 9, 2023 3.370 3.450 3.370 3.390 3.311 829,000
May 8, 2023 3.470 3.540 3.420 3.460 3.380 922,940
May 5, 2023 3.530 3.530 3.400 3.480 3.399 1,474,000
May 4, 2023 3.280 3.500 3.280 3.430 3.350 4,762,400
May 3, 2023 3.390 3.390 3.030 3.150 3.077 1,975,000
May 2, 2023 3.550 3.610 3.380 3.390 3.311 1,651,000