Huabao International Holdings Limited (HKG:0336)
Hong Kong · Delayed Price · Currency is HKD 4.000
+0.050 (1.27%)
Sep 30, 2025, 4:08 PM HKT
HKG:0336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.04 | 4.04 | 3.94 | 4.00 | 4.00 | 1.27% | 4,327,000 |
| Sep 29, 2025 | 3.78 | 4.02 | 3.78 | 3.95 | 3.95 | 4.22% | 6,955,230 |
| Sep 26, 2025 | 3.80 | 3.87 | 3.70 | 3.79 | 3.79 | -0.26% | 9,604,000 |
| Sep 25, 2025 | 3.89 | 3.90 | 3.58 | 3.80 | 3.80 | -3.31% | 29,023,036 |
| Sep 24, 2025 | 4.03 | 4.07 | 3.92 | 3.93 | 3.93 | -3.68% | 10,333,000 |
| Sep 23, 2025 | 4.13 | 4.15 | 3.98 | 4.08 | 4.08 | -1.45% | 12,622,100 |
| Sep 22, 2025 | 4.47 | 4.47 | 4.11 | 4.14 | 4.14 | -5.05% | 13,029,000 |
| Sep 19, 2025 | 4.33 | 4.41 | 4.28 | 4.36 | 4.36 | 2.11% | 6,685,000 |
| Sep 18, 2025 | 4.35 | 4.39 | 4.20 | 4.27 | 4.27 | -0.23% | 11,043,000 |
| Sep 17, 2025 | 4.32 | 4.37 | 4.12 | 4.28 | 4.28 | 0.23% | 11,409,000 |
| Sep 16, 2025 | 4.29 | 4.35 | 4.19 | 4.27 | 4.27 | 0.71% | 6,324,000 |
| Sep 15, 2025 | 4.52 | 4.52 | 4.23 | 4.24 | 4.24 | -2.75% | 6,925,000 |
| Sep 12, 2025 | 4.35 | 4.50 | 4.35 | 4.36 | 4.36 | -1.13% | 5,621,000 |
| Sep 11, 2025 | 4.40 | 4.46 | 4.35 | 4.41 | 4.37 | -0.68% | 3,145,000 |
| Sep 10, 2025 | 4.60 | 4.60 | 4.41 | 4.44 | 4.40 | -3.48% | 7,518,000 |
| Sep 9, 2025 | 4.68 | 4.68 | 4.51 | 4.60 | 4.55 | 1.32% | 10,602,000 |
| Sep 8, 2025 | 4.43 | 4.74 | 4.37 | 4.54 | 4.49 | 2.48% | 14,541,000 |
| Sep 5, 2025 | 4.09 | 4.43 | 4.09 | 4.43 | 4.39 | 9.38% | 15,632,000 |
| Sep 4, 2025 | 4.16 | 4.27 | 3.99 | 4.05 | 4.01 | -3.11% | 10,775,000 |
| Sep 3, 2025 | 4.18 | 4.26 | 4.13 | 4.18 | 4.14 | 0.24% | 4,515,000 |
| Sep 2, 2025 | 4.32 | 4.32 | 4.10 | 4.17 | 4.13 | -2.80% | 12,305,000 |
| Sep 1, 2025 | 4.22 | 4.32 | 4.15 | 4.29 | 4.25 | 1.66% | 8,507,000 |
| Aug 29, 2025 | 4.21 | 4.34 | 4.21 | 4.22 | 4.18 | 0.24% | 6,979,000 |
| Aug 28, 2025 | 4.36 | 4.36 | 4.15 | 4.21 | 4.17 | -1.41% | 13,814,000 |
| Aug 27, 2025 | 4.42 | 4.53 | 4.21 | 4.27 | 4.23 | -3.39% | 20,010,000 |
| Aug 26, 2025 | 4.00 | 4.63 | 3.97 | 4.42 | 4.38 | 11.90% | 77,807,500 |
| Aug 25, 2025 | 3.94 | 3.98 | 3.87 | 3.95 | 3.91 | 1.80% | 5,781,000 |
| Aug 22, 2025 | 3.97 | 4.00 | 3.82 | 3.88 | 3.84 | 1.31% | 7,787,150 |
| Aug 21, 2025 | 3.90 | 4.06 | 3.80 | 3.83 | 3.79 | -1.54% | 12,912,000 |
| Aug 20, 2025 | 3.81 | 3.91 | 3.76 | 3.89 | 3.85 | 1.04% | 8,964,000 |
| Aug 19, 2025 | 4.22 | 4.36 | 3.78 | 3.85 | 3.81 | -3.02% | 20,654,000 |
| Aug 18, 2025 | 3.99 | 4.10 | 3.94 | 3.97 | 3.93 | - | 11,599,000 |
| Aug 15, 2025 | 3.95 | 4.04 | 3.87 | 3.97 | 3.93 | -1.00% | 8,305,000 |
| Aug 14, 2025 | 3.96 | 4.09 | 3.92 | 4.01 | 3.97 | 2.04% | 16,400,000 |
| Aug 13, 2025 | 3.70 | 4.01 | 3.65 | 3.93 | 3.89 | 5.93% | 28,699,000 |
| Aug 12, 2025 | 3.67 | 3.73 | 3.53 | 3.71 | 3.67 | 4.51% | 10,853,000 |
| Aug 11, 2025 | 3.42 | 3.70 | 3.38 | 3.55 | 3.51 | 4.11% | 9,552,000 |
| Aug 8, 2025 | 3.39 | 3.48 | 3.38 | 3.41 | 3.38 | -2.01% | 3,593,000 |
| Aug 7, 2025 | 3.40 | 3.54 | 3.36 | 3.48 | 3.45 | 4.82% | 5,963,000 |
| Aug 6, 2025 | 3.31 | 3.36 | 3.29 | 3.32 | 3.29 | -1.19% | 3,990,000 |
| Aug 5, 2025 | 3.48 | 3.48 | 3.36 | 3.36 | 3.33 | -0.88% | 2,113,664 |
| Aug 4, 2025 | 3.33 | 3.39 | 3.30 | 3.39 | 3.36 | 1.50% | 5,260,000 |
| Aug 1, 2025 | 3.41 | 3.44 | 3.34 | 3.34 | 3.31 | -2.34% | 2,978,000 |
| Jul 31, 2025 | 3.69 | 3.69 | 3.40 | 3.42 | 3.39 | -7.32% | 9,833,000 |
| Jul 30, 2025 | 3.68 | 3.75 | 3.61 | 3.69 | 3.65 | 0.27% | 7,272,000 |
| Jul 29, 2025 | 3.66 | 3.73 | 3.58 | 3.68 | 3.64 | 0.55% | 4,250,500 |
| Jul 28, 2025 | 3.62 | 3.78 | 3.57 | 3.66 | 3.62 | - | 5,435,000 |
| Jul 25, 2025 | 3.67 | 3.69 | 3.62 | 3.66 | 3.62 | -0.27% | 3,521,000 |
| Jul 24, 2025 | 3.55 | 3.75 | 3.55 | 3.67 | 3.63 | 3.38% | 10,355,000 |
| Jul 23, 2025 | 3.63 | 3.69 | 3.50 | 3.55 | 3.51 | -1.11% | 12,332,300 |