Huabao International Holdings Limited (HKG:0336)
Hong Kong · Delayed Price · Currency is HKD 3.530
-0.265 (-6.98%)
Sep 18, 2026, 4:08 PM HKT
HKG:0336 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.75 | 3.86 | 3.51 | 3.53 | 3.53 | -6.98% | 17,243,000 |
| Sep 17, 2026 | 3.40 | 3.94 | 3.35 | 3.80 | 3.80 | 11.78% | 31,498,000 |
| Sep 16, 2026 | 3.26 | 3.49 | 3.22 | 3.40 | 3.40 | 4.14% | 7,097,000 |
| Sep 15, 2026 | 3.48 | 3.50 | 3.23 | 3.26 | 3.26 | -6.86% | 9,110,000 |
| Sep 14, 2026 | 3.00 | 3.53 | 3.00 | 3.50 | 3.50 | 13.45% | 20,426,000 |
| Sep 11, 2026 | 3.11 | 3.13 | 3.04 | 3.09 | 3.09 | -1.35% | 2,036,000 |
| Sep 10, 2026 | 3.19 | 3.21 | 3.16 | 3.18 | 3.13 | -1.70% | 1,566,000 |
| Sep 9, 2026 | 3.17 | 3.24 | 3.11 | 3.24 | 3.18 | 2.05% | 1,520,000 |
| Sep 8, 2026 | 3.27 | 3.34 | 3.16 | 3.17 | 3.12 | -1.09% | 3,243,000 |
| Sep 7, 2026 | 3.09 | 3.28 | 3.03 | 3.21 | 3.15 | 4.40% | 5,465,000 |
| Sep 4, 2026 | 3.07 | 3.13 | 3.07 | 3.07 | 3.02 | 1.32% | 1,764,000 |
| Sep 3, 2026 | 3.01 | 3.13 | 2.95 | 3.03 | 2.98 | 1.00% | 9,700,000 |
| Sep 2, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 2.95 | -2.60% | 2,613,000 |
| Sep 1, 2026 | 3.17 | 3.19 | 3.08 | 3.08 | 3.03 | -2.84% | 1,609,000 |
| Aug 31, 2026 | 3.11 | 3.21 | 3.06 | 3.17 | 3.12 | 1.93% | 1,919,000 |
| Aug 28, 2026 | 3.10 | 3.14 | 3.06 | 3.11 | 3.06 | -0.32% | 1,762,000 |
| Aug 27, 2026 | 3.26 | 3.29 | 3.07 | 3.12 | 3.07 | -4.15% | 3,575,000 |
| Aug 26, 2026 | 3.23 | 3.29 | 3.16 | 3.26 | 3.20 | 3.83% | 2,543,000 |
| Aug 25, 2026 | 3.20 | 3.20 | 3.07 | 3.14 | 3.08 | 1.13% | 967,041 |
| Aug 24, 2026 | 3.20 | 3.23 | 3.08 | 3.10 | 3.05 | -1.74% | 1,611,000 |
| Aug 21, 2026 | 3.13 | 3.25 | 3.12 | 3.16 | 3.10 | 0.32% | 1,774,000 |
| Aug 20, 2026 | 3.12 | 3.20 | 3.06 | 3.15 | 3.09 | 3.62% | 3,707,000 |
| Aug 19, 2026 | 3.02 | 3.09 | 2.99 | 3.04 | 2.98 | -1.62% | 1,569,000 |
| Aug 18, 2026 | 2.99 | 3.11 | 2.99 | 3.09 | 3.03 | 0.82% | 1,423,000 |
| Aug 17, 2026 | 3.06 | 3.12 | 3.04 | 3.06 | 3.01 | 1.32% | 1,570,000 |
| Aug 14, 2026 | 3.01 | 3.06 | 2.95 | 3.02 | 2.97 | 0.67% | 1,696,000 |
| Aug 13, 2026 | 3.15 | 3.15 | 2.98 | 3.00 | 2.95 | -2.91% | 3,019,000 |
| Aug 12, 2026 | 3.16 | 3.16 | 3.02 | 3.09 | 3.04 | 0.49% | 1,277,000 |
| Aug 11, 2026 | 3.13 | 3.15 | 3.07 | 3.08 | 3.02 | -3.00% | 1,928,000 |
| Aug 10, 2026 | 2.98 | 3.18 | 2.98 | 3.17 | 3.12 | 3.59% | 2,968,000 |
| Aug 7, 2026 | 3.24 | 3.24 | 3.05 | 3.06 | 3.01 | -2.70% | 2,088,000 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.09 | -2.02% | 3,504,000 |
| Aug 5, 2026 | 3.18 | 3.28 | 3.12 | 3.21 | 3.16 | 1.10% | 3,749,000 |
| Aug 4, 2026 | 3.18 | 3.26 | 3.10 | 3.18 | 3.12 | 1.11% | 11,486,209 |
| Aug 3, 2026 | 3.26 | 3.26 | 3.08 | 3.14 | 3.09 | -3.68% | 5,265,561 |
| Jul 31, 2026 | 3.37 | 3.40 | 3.23 | 3.26 | 3.21 | -2.10% | 4,521,000 |
| Jul 30, 2026 | 3.05 | 3.39 | 3.05 | 3.33 | 3.27 | 7.77% | 13,278,000 |
| Jul 29, 2026 | 2.97 | 3.10 | 2.92 | 3.09 | 3.04 | 4.75% | 4,444,000 |
| Jul 28, 2026 | 3.01 | 3.02 | 2.91 | 2.95 | 2.90 | -1.67% | 2,164,000 |
| Jul 27, 2026 | 2.99 | 3.01 | 2.94 | 3.00 | 2.95 | 0.67% | 2,022,000 |
| Jul 24, 2026 | 2.98 | 2.98 | 2.91 | 2.98 | 2.93 | - | 1,876,000 |
| Jul 23, 2026 | 2.92 | 2.98 | 2.89 | 2.98 | 2.93 | 2.05% | 3,202,200 |
| Jul 22, 2026 | 2.95 | 2.95 | 2.88 | 2.92 | 2.87 | 0.69% | 2,752,000 |
| Jul 21, 2026 | 2.86 | 2.92 | 2.82 | 2.90 | 2.85 | 1.40% | 2,685,000 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.82 | 2.86 | 2.81 | -1.38% | 5,117,000 |
| Jul 17, 2026 | 2.98 | 2.99 | 2.84 | 2.90 | 2.85 | -3.65% | 4,579,000 |
| Jul 16, 2026 | 3.02 | 3.09 | 2.98 | 3.01 | 2.96 | -0.33% | 6,802,000 |
| Jul 15, 2026 | 2.94 | 3.05 | 2.89 | 3.02 | 2.97 | 2.72% | 7,776,000 |
| Jul 14, 2026 | 2.97 | 3.01 | 2.86 | 2.94 | 2.89 | -1.67% | 9,516,000 |
| Jul 13, 2026 | 3.01 | 3.01 | 2.90 | 2.99 | 2.94 | -1.32% | 2,623,000 |