Huabao International Holdings Limited (HKG:0336)
Hong Kong · Delayed Price · Currency is HKD 3.590
-0.070 (-1.91%)
May 28, 2026, 4:08 PM HKT
HKG:0336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.66 | 3.71 | 3.48 | 3.59 | 3.59 | -1.91% | 5,125,000 |
| May 27, 2026 | 3.70 | 3.87 | 3.56 | 3.66 | 3.66 | -1.08% | 6,854,000 |
| May 26, 2026 | 3.61 | 3.79 | 3.59 | 3.70 | 3.70 | 0.54% | 2,477,000 |
| May 22, 2026 | 3.65 | 3.69 | 3.59 | 3.68 | 3.68 | 1.94% | 1,269,000 |
| May 21, 2026 | 3.58 | 3.77 | 3.55 | 3.61 | 3.61 | 2.12% | 6,164,000 |
| May 20, 2026 | 3.74 | 3.74 | 3.52 | 3.59 | 3.54 | -1.37% | 4,024,000 |
| May 19, 2026 | 3.75 | 3.77 | 3.60 | 3.64 | 3.58 | -3.19% | 8,670,000 |
| May 18, 2026 | 3.86 | 3.86 | 3.71 | 3.76 | 3.70 | -2.59% | 4,469,000 |
| May 15, 2026 | 3.97 | 3.97 | 3.80 | 3.86 | 3.80 | -2.03% | 7,718,000 |
| May 14, 2026 | 4.21 | 4.24 | 3.94 | 3.94 | 3.88 | -5.29% | 6,655,000 |
| May 13, 2026 | 4.22 | 4.24 | 4.14 | 4.16 | 4.10 | -2.58% | 3,234,000 |
| May 12, 2026 | 4.20 | 4.28 | 4.18 | 4.27 | 4.20 | 1.67% | 1,921,000 |
| May 11, 2026 | 4.27 | 4.28 | 4.19 | 4.20 | 4.14 | -1.64% | 2,726,000 |
| May 8, 2026 | 4.34 | 4.35 | 4.25 | 4.27 | 4.20 | -1.61% | 3,206,000 |
| May 7, 2026 | 4.39 | 4.47 | 4.31 | 4.34 | 4.27 | -1.14% | 2,549,000 |
| May 6, 2026 | 4.36 | 4.63 | 4.33 | 4.39 | 4.32 | 1.62% | 6,790,000 |
| May 5, 2026 | 4.45 | 4.45 | 4.29 | 4.32 | 4.25 | -3.14% | 1,644,000 |
| May 4, 2026 | 4.47 | 4.50 | 4.40 | 4.46 | 4.39 | -0.22% | 1,045,470 |
| Apr 30, 2026 | 4.54 | 4.54 | 4.41 | 4.47 | 4.40 | -1.32% | 1,670,000 |
| Apr 29, 2026 | 4.46 | 4.56 | 4.42 | 4.53 | 4.46 | 1.80% | 1,336,000 |
| Apr 28, 2026 | 4.59 | 4.59 | 4.37 | 4.45 | 4.38 | -2.20% | 3,912,000 |
| Apr 27, 2026 | 4.61 | 4.66 | 4.50 | 4.55 | 4.48 | -1.09% | 4,191,000 |
| Apr 24, 2026 | 4.59 | 4.64 | 4.49 | 4.60 | 4.53 | 0.22% | 7,635,000 |
| Apr 23, 2026 | 4.71 | 4.76 | 4.56 | 4.59 | 4.52 | -3.57% | 8,559,000 |
| Apr 22, 2026 | 4.70 | 4.84 | 4.70 | 4.76 | 4.69 | 1.28% | 7,577,000 |
| Apr 21, 2026 | 4.53 | 4.76 | 4.50 | 4.70 | 4.63 | 3.07% | 6,820,000 |
| Apr 20, 2026 | 4.43 | 4.73 | 4.39 | 4.56 | 4.49 | 2.93% | 6,427,500 |
| Apr 17, 2026 | 4.44 | 4.53 | 4.36 | 4.43 | 4.36 | 0.23% | 4,689,000 |
| Apr 16, 2026 | 4.28 | 4.53 | 4.15 | 4.42 | 4.35 | 4.00% | 25,444,000 |
| Apr 15, 2026 | 4.16 | 4.95 | 4.12 | 4.25 | 4.18 | 2.91% | 81,627,300 |
| Apr 14, 2026 | 4.15 | 4.17 | 4.10 | 4.13 | 4.07 | -1.20% | 1,900,000 |
| Apr 13, 2026 | 4.10 | 4.22 | 4.08 | 4.18 | 4.12 | 0.48% | 2,651,000 |
| Apr 10, 2026 | 4.16 | 4.21 | 4.15 | 4.16 | 4.10 | -0.24% | 930,000 |
| Apr 9, 2026 | 4.27 | 4.27 | 4.12 | 4.17 | 4.11 | -2.11% | 2,242,751 |
| Apr 8, 2026 | 4.22 | 4.29 | 4.21 | 4.26 | 4.19 | 2.40% | 1,844,000 |
| Apr 2, 2026 | 4.34 | 4.34 | 4.12 | 4.16 | 4.10 | -2.12% | 1,114,000 |
| Apr 1, 2026 | 4.42 | 4.42 | 4.24 | 4.25 | 4.18 | - | 1,404,000 |
| Mar 31, 2026 | 4.10 | 4.30 | 4.06 | 4.25 | 4.18 | -1.16% | 1,863,000 |
| Mar 30, 2026 | 4.48 | 4.49 | 4.23 | 4.30 | 4.23 | -4.02% | 2,703,000 |
| Mar 27, 2026 | 4.51 | 4.59 | 4.44 | 4.48 | 4.41 | -1.97% | 8,718,283 |
| Mar 26, 2026 | 4.41 | 4.74 | 4.40 | 4.57 | 4.50 | 1.56% | 6,806,700 |
| Mar 25, 2026 | 4.14 | 4.55 | 4.14 | 4.50 | 4.43 | 10.02% | 10,349,100 |
| Mar 24, 2026 | 4.01 | 4.20 | 4.01 | 4.09 | 4.03 | 2.25% | 4,151,000 |
| Mar 23, 2026 | 4.26 | 4.26 | 3.96 | 4.00 | 3.94 | -6.10% | 11,354,000 |
| Mar 20, 2026 | 4.30 | 4.43 | 4.13 | 4.26 | 4.19 | -1.39% | 6,960,000 |
| Mar 19, 2026 | 4.16 | 4.45 | 4.05 | 4.32 | 4.25 | 3.85% | 8,781,000 |
| Mar 18, 2026 | 4.07 | 4.23 | 4.01 | 4.16 | 4.10 | 2.97% | 5,792,871 |
| Mar 17, 2026 | 4.12 | 4.19 | 4.01 | 4.04 | 3.98 | -1.94% | 2,816,000 |
| Mar 16, 2026 | 4.13 | 4.13 | 4.05 | 4.12 | 4.06 | - | 2,187,600 |
| Mar 13, 2026 | 4.22 | 4.23 | 4.09 | 4.12 | 4.06 | -0.96% | 2,056,000 |