Huabao International Holdings Limited (HKG:0336)
Hong Kong · Delayed Price · Currency is HKD 4.340
-0.050 (-1.14%)
May 7, 2026, 4:08 PM HKT
HKG:0336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.39 | 4.47 | 4.31 | 4.34 | 4.34 | -1.14% | 2,549,000 |
| May 6, 2026 | 4.36 | 4.63 | 4.33 | 4.39 | 4.39 | 1.62% | 6,790,000 |
| May 5, 2026 | 4.45 | 4.45 | 4.29 | 4.32 | 4.32 | -3.14% | 1,644,000 |
| May 4, 2026 | 4.47 | 4.50 | 4.40 | 4.46 | 4.46 | -0.22% | 1,045,470 |
| Apr 30, 2026 | 4.54 | 4.54 | 4.41 | 4.47 | 4.47 | -1.32% | 1,670,000 |
| Apr 29, 2026 | 4.46 | 4.56 | 4.42 | 4.53 | 4.53 | 1.80% | 1,336,000 |
| Apr 28, 2026 | 4.59 | 4.59 | 4.37 | 4.45 | 4.45 | -2.20% | 3,912,000 |
| Apr 27, 2026 | 4.61 | 4.66 | 4.50 | 4.55 | 4.55 | -1.09% | 4,191,000 |
| Apr 24, 2026 | 4.59 | 4.64 | 4.49 | 4.60 | 4.60 | 0.22% | 7,635,000 |
| Apr 23, 2026 | 4.71 | 4.76 | 4.56 | 4.59 | 4.59 | -3.57% | 8,559,000 |
| Apr 22, 2026 | 4.70 | 4.84 | 4.70 | 4.76 | 4.76 | 1.28% | 7,577,000 |
| Apr 21, 2026 | 4.53 | 4.76 | 4.50 | 4.70 | 4.70 | 3.07% | 6,820,000 |
| Apr 20, 2026 | 4.43 | 4.73 | 4.39 | 4.56 | 4.56 | 2.93% | 6,427,500 |
| Apr 17, 2026 | 4.44 | 4.53 | 4.36 | 4.43 | 4.43 | 0.23% | 4,689,000 |
| Apr 16, 2026 | 4.28 | 4.53 | 4.15 | 4.42 | 4.42 | 4.00% | 25,444,000 |
| Apr 15, 2026 | 4.16 | 4.95 | 4.12 | 4.25 | 4.25 | 2.91% | 81,627,300 |
| Apr 14, 2026 | 4.15 | 4.17 | 4.10 | 4.13 | 4.13 | -1.20% | 1,900,000 |
| Apr 13, 2026 | 4.10 | 4.22 | 4.08 | 4.18 | 4.18 | 0.48% | 2,651,000 |
| Apr 10, 2026 | 4.16 | 4.21 | 4.15 | 4.16 | 4.16 | -0.24% | 930,000 |
| Apr 9, 2026 | 4.27 | 4.27 | 4.12 | 4.17 | 4.17 | -2.11% | 2,242,751 |
| Apr 8, 2026 | 4.22 | 4.29 | 4.21 | 4.26 | 4.26 | 2.40% | 1,844,000 |
| Apr 2, 2026 | 4.34 | 4.34 | 4.12 | 4.16 | 4.16 | -2.12% | 1,114,000 |
| Apr 1, 2026 | 4.42 | 4.42 | 4.24 | 4.25 | 4.25 | - | 1,404,000 |
| Mar 31, 2026 | 4.10 | 4.30 | 4.06 | 4.25 | 4.25 | -1.16% | 1,863,000 |
| Mar 30, 2026 | 4.48 | 4.49 | 4.23 | 4.30 | 4.30 | -4.02% | 2,703,000 |
| Mar 27, 2026 | 4.51 | 4.59 | 4.44 | 4.48 | 4.48 | -1.97% | 8,718,283 |
| Mar 26, 2026 | 4.41 | 4.74 | 4.40 | 4.57 | 4.57 | 1.56% | 6,806,700 |
| Mar 25, 2026 | 4.14 | 4.55 | 4.14 | 4.50 | 4.50 | 10.02% | 10,349,100 |
| Mar 24, 2026 | 4.01 | 4.20 | 4.01 | 4.09 | 4.09 | 2.25% | 4,151,000 |
| Mar 23, 2026 | 4.26 | 4.26 | 3.96 | 4.00 | 4.00 | -6.10% | 11,354,000 |
| Mar 20, 2026 | 4.30 | 4.43 | 4.13 | 4.26 | 4.26 | -1.39% | 6,960,000 |
| Mar 19, 2026 | 4.16 | 4.45 | 4.05 | 4.32 | 4.32 | 3.85% | 8,781,000 |
| Mar 18, 2026 | 4.07 | 4.23 | 4.01 | 4.16 | 4.16 | 2.97% | 5,792,871 |
| Mar 17, 2026 | 4.12 | 4.19 | 4.01 | 4.04 | 4.04 | -1.94% | 2,816,000 |
| Mar 16, 2026 | 4.13 | 4.13 | 4.05 | 4.12 | 4.12 | - | 2,187,600 |
| Mar 13, 2026 | 4.22 | 4.23 | 4.09 | 4.12 | 4.12 | -0.96% | 2,056,000 |
| Mar 12, 2026 | 4.18 | 4.18 | 4.10 | 4.16 | 4.16 | -0.48% | 1,048,000 |
| Mar 11, 2026 | 4.19 | 4.24 | 4.15 | 4.18 | 4.18 | -1.18% | 1,136,000 |
| Mar 10, 2026 | 4.13 | 4.24 | 4.13 | 4.23 | 4.23 | 2.67% | 1,690,000 |
| Mar 9, 2026 | 4.14 | 4.16 | 4.08 | 4.12 | 4.12 | -3.29% | 2,742,000 |
| Mar 6, 2026 | 4.23 | 4.34 | 4.22 | 4.26 | 4.26 | -0.47% | 2,222,000 |
| Mar 5, 2026 | 4.06 | 4.30 | 4.20 | 4.28 | 4.28 | 2.15% | 3,284,000 |
| Mar 4, 2026 | 4.11 | 4.29 | 4.08 | 4.19 | 4.19 | -0.48% | 3,090,000 |
| Mar 3, 2026 | 4.38 | 4.49 | 4.18 | 4.21 | 4.21 | -3.88% | 4,725,000 |
| Mar 2, 2026 | 4.45 | 4.47 | 4.30 | 4.38 | 4.38 | -3.31% | 3,986,000 |
| Feb 27, 2026 | 4.55 | 4.55 | 4.38 | 4.53 | 4.53 | 0.89% | 3,311,000 |
| Feb 26, 2026 | 4.58 | 4.64 | 4.46 | 4.49 | 4.49 | -1.97% | 1,884,000 |
| Feb 25, 2026 | 4.54 | 4.75 | 4.50 | 4.58 | 4.58 | 1.55% | 3,131,000 |
| Feb 24, 2026 | 4.39 | 4.56 | 4.39 | 4.51 | 4.51 | 2.73% | 5,148,000 |
| Feb 23, 2026 | 4.62 | 4.62 | 4.33 | 4.39 | 4.39 | 0.46% | 816,000 |