Huabao International Holdings Limited (HKG:0336)
Hong Kong · Delayed Price · Currency is HKD 4.470
-0.130 (-2.83%)
Sep 10, 2025, 1:44 PM HKT
HKG:0336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.60 | 4.60 | 4.41 | 4.42 | - | -3.91% | 4,027,000 |
| Sep 9, 2025 | 4.68 | 4.68 | 4.51 | 4.60 | 4.60 | 1.32% | 10,610,000 |
| Sep 8, 2025 | 4.43 | 4.74 | 4.37 | 4.54 | 4.54 | 2.48% | 14,541,000 |
| Sep 5, 2025 | 4.09 | 4.43 | 4.09 | 4.43 | 4.43 | 9.38% | 15,638,000 |
| Sep 4, 2025 | 4.16 | 4.27 | 3.99 | 4.05 | 4.05 | -3.11% | 10,775,000 |
| Sep 3, 2025 | 4.18 | 4.26 | 4.13 | 4.18 | 4.18 | 0.24% | 4,528,000 |
| Sep 2, 2025 | 4.32 | 4.32 | 4.10 | 4.17 | 4.17 | -2.80% | 12,306,000 |
| Sep 1, 2025 | 4.22 | 4.32 | 4.15 | 4.29 | 4.29 | 1.66% | 8,507,000 |
| Aug 29, 2025 | 4.21 | 4.34 | 4.21 | 4.22 | 4.22 | 0.24% | 6,980,000 |
| Aug 28, 2025 | 4.36 | 4.36 | 4.15 | 4.21 | 4.21 | -1.41% | 13,816,000 |
| Aug 27, 2025 | 4.42 | 4.53 | 4.21 | 4.27 | 4.27 | -3.39% | 20,011,000 |
| Aug 26, 2025 | 4.00 | 4.63 | 3.97 | 4.42 | 4.42 | 11.90% | 77,807,500 |
| Aug 25, 2025 | 3.94 | 3.98 | 3.87 | 3.95 | 3.95 | 1.80% | 5,790,000 |
| Aug 22, 2025 | 3.97 | 4.00 | 3.82 | 3.88 | 3.88 | 1.31% | 7,793,150 |
| Aug 21, 2025 | 3.90 | 4.06 | 3.80 | 3.83 | 3.83 | -1.54% | 12,912,000 |
| Aug 20, 2025 | 3.81 | 3.91 | 3.76 | 3.89 | 3.89 | 1.04% | 8,964,000 |
| Aug 19, 2025 | 4.22 | 4.36 | 3.78 | 3.85 | 3.85 | -3.02% | 20,656,000 |
| Aug 18, 2025 | 3.99 | 4.10 | 3.94 | 3.97 | 3.97 | - | 11,599,000 |
| Aug 15, 2025 | 3.95 | 4.04 | 3.87 | 3.97 | 3.97 | -1.00% | 8,340,000 |
| Aug 14, 2025 | 3.96 | 4.09 | 3.92 | 4.01 | 4.01 | 2.04% | 16,403,000 |
| Aug 13, 2025 | 3.70 | 4.01 | 3.65 | 3.93 | 3.93 | 5.93% | 28,699,000 |
| Aug 12, 2025 | 3.67 | 3.73 | 3.53 | 3.71 | 3.71 | 4.51% | 10,853,000 |
| Aug 11, 2025 | 3.42 | 3.70 | 3.38 | 3.55 | 3.55 | 4.11% | 9,558,000 |
| Aug 8, 2025 | 3.39 | 3.48 | 3.38 | 3.41 | 3.41 | -2.01% | 3,593,000 |
| Aug 7, 2025 | 3.40 | 3.54 | 3.36 | 3.48 | 3.48 | 4.82% | 5,964,000 |
| Aug 6, 2025 | 3.31 | 3.36 | 3.29 | 3.32 | 3.32 | -1.19% | 3,992,000 |
| Aug 5, 2025 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -0.88% | 2,113,664 |
| Aug 4, 2025 | 3.33 | 3.39 | 3.30 | 3.39 | 3.39 | 1.50% | 5,260,000 |
| Aug 1, 2025 | 3.41 | 3.44 | 3.34 | 3.34 | 3.34 | -2.34% | 2,980,000 |
| Jul 31, 2025 | 3.69 | 3.69 | 3.40 | 3.42 | 3.42 | -7.32% | 9,836,000 |
| Jul 30, 2025 | 3.68 | 3.75 | 3.61 | 3.69 | 3.69 | 0.27% | 7,277,000 |
| Jul 29, 2025 | 3.66 | 3.73 | 3.58 | 3.68 | 3.68 | 0.55% | 4,252,500 |
| Jul 28, 2025 | 3.62 | 3.78 | 3.57 | 3.66 | 3.66 | - | 5,435,000 |
| Jul 25, 2025 | 3.67 | 3.69 | 3.62 | 3.66 | 3.66 | -0.27% | 3,521,000 |
| Jul 24, 2025 | 3.55 | 3.75 | 3.55 | 3.67 | 3.67 | 3.38% | 10,355,000 |
| Jul 23, 2025 | 3.63 | 3.69 | 3.50 | 3.55 | 3.55 | -1.11% | 12,332,300 |
| Jul 22, 2025 | 3.45 | 3.65 | 3.45 | 3.59 | 3.59 | 1.99% | 7,249,000 |
| Jul 21, 2025 | 3.61 | 3.61 | 3.33 | 3.52 | 3.52 | 8.31% | 19,638,000 |
| Jul 18, 2025 | 3.25 | 3.26 | 3.20 | 3.25 | 3.25 | - | 4,553,000 |
| Jul 17, 2025 | 3.02 | 3.31 | 3.01 | 3.25 | 3.25 | 7.97% | 18,955,500 |
| Jul 16, 2025 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | 0.33% | 5,254,000 |
| Jul 15, 2025 | 2.99 | 3.05 | 2.97 | 3.00 | 3.00 | -0.33% | 6,722,400 |
| Jul 14, 2025 | 3.03 | 3.06 | 2.97 | 3.01 | 3.01 | 0.33% | 10,211,500 |
| Jul 11, 2025 | 2.98 | 3.06 | 2.94 | 3.00 | 3.00 | 1.69% | 20,212,000 |
| Jul 10, 2025 | 2.97 | 3.01 | 2.95 | 2.95 | 2.95 | -1.01% | 4,956,000 |
| Jul 9, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.00% | 3,455,000 |
| Jul 8, 2025 | 3.03 | 3.04 | 2.99 | 3.01 | 3.01 | - | 3,944,150 |
| Jul 7, 2025 | 3.01 | 3.02 | 2.96 | 3.01 | 3.01 | - | 2,020,000 |
| Jul 4, 2025 | 2.99 | 3.06 | 2.97 | 3.01 | 3.01 | 0.33% | 4,095,000 |
| Jul 3, 2025 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | -0.33% | 1,787,000 |