Huabao International Holdings Limited (HKG:0336)
Hong Kong · Delayed Price · Currency is HKD 3.020
+0.080 (2.72%)
Jul 15, 2026, 4:08 PM HKT
HKG:0336 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2.94 | 3.05 | 2.89 | 3.02 | 3.02 | 2.72% | 7,776,000 |
| Jul 14, 2026 | 2.97 | 3.01 | 2.86 | 2.94 | 2.94 | -1.67% | 9,516,000 |
| Jul 13, 2026 | 3.01 | 3.01 | 2.90 | 2.99 | 2.99 | -1.32% | 2,623,000 |
| Jul 10, 2026 | 3.01 | 3.05 | 2.98 | 3.03 | 3.03 | 0.66% | 2,183,000 |
| Jul 9, 2026 | 3.14 | 3.14 | 2.95 | 3.01 | 3.01 | -1.63% | 4,656,000 |
| Jul 8, 2026 | 3.01 | 3.16 | 3.01 | 3.06 | 3.06 | -0.97% | 1,036,000 |
| Jul 7, 2026 | 3.35 | 3.35 | 3.08 | 3.09 | 3.09 | -4.63% | 1,376,000 |
| Jul 6, 2026 | 3.15 | 3.30 | 3.12 | 3.24 | 3.24 | 2.53% | 3,758,311 |
| Jul 3, 2026 | 3.05 | 3.22 | 3.05 | 3.16 | 3.16 | 4.29% | 3,158,000 |
| Jul 2, 2026 | 3.04 | 3.12 | 3.01 | 3.03 | 3.03 | 0.66% | 2,494,000 |
| Jun 30, 2026 | 3.14 | 3.14 | 2.98 | 3.01 | 3.01 | -0.99% | 3,985,000 |
| Jun 29, 2026 | 3.03 | 3.06 | 2.99 | 3.04 | 3.04 | 0.66% | 2,157,300 |
| Jun 26, 2026 | 3.05 | 3.05 | 2.96 | 3.02 | 3.02 | -0.98% | 4,329,000 |
| Jun 25, 2026 | 3.10 | 3.12 | 3.03 | 3.05 | 3.05 | -1.93% | 3,262,000 |
| Jun 24, 2026 | 3.22 | 3.26 | 3.10 | 3.11 | 3.11 | -2.81% | 4,089,830 |
| Jun 23, 2026 | 3.27 | 3.35 | 3.18 | 3.20 | 3.20 | -1.84% | 1,616,560 |
| Jun 22, 2026 | 3.27 | 3.27 | 3.07 | 3.26 | 3.26 | 1.24% | 3,452,000 |
| Jun 18, 2026 | 3.33 | 3.37 | 3.17 | 3.22 | 3.22 | -3.88% | 6,078,000 |
| Jun 17, 2026 | 3.48 | 3.54 | 3.35 | 3.35 | 3.35 | -4.56% | 4,497,000 |
| Jun 16, 2026 | 3.56 | 3.59 | 3.48 | 3.51 | 3.51 | -1.68% | 2,642,000 |
| Jun 15, 2026 | 3.66 | 3.71 | 3.53 | 3.57 | 3.57 | -2.72% | 2,021,000 |
| Jun 12, 2026 | 3.65 | 3.70 | 3.55 | 3.67 | 3.67 | 2.23% | 1,159,000 |
| Jun 11, 2026 | 3.71 | 3.71 | 3.53 | 3.59 | 3.59 | -3.23% | 2,662,610 |
| Jun 10, 2026 | 3.68 | 3.71 | 3.57 | 3.71 | 3.71 | 1.37% | 2,767,000 |
| Jun 9, 2026 | 3.53 | 3.68 | 3.47 | 3.66 | 3.66 | 3.68% | 2,775,000 |
| Jun 8, 2026 | 3.56 | 3.65 | 3.46 | 3.53 | 3.53 | -3.81% | 3,360,000 |
| Jun 5, 2026 | 3.89 | 3.89 | 3.60 | 3.67 | 3.67 | -3.93% | 6,209,000 |
| Jun 4, 2026 | 3.80 | 3.82 | 3.73 | 3.82 | 3.82 | 0.79% | 3,341,000 |
| Jun 3, 2026 | 3.76 | 3.81 | 3.63 | 3.79 | 3.79 | 2.99% | 4,501,000 |
| Jun 2, 2026 | 3.66 | 3.71 | 3.55 | 3.68 | 3.68 | - | 3,502,689 |
| Jun 1, 2026 | 3.58 | 3.69 | 3.58 | 3.68 | 3.68 | 2.79% | 3,409,000 |
| May 29, 2026 | 3.58 | 3.69 | 3.53 | 3.58 | 3.58 | -0.28% | 4,669,000 |
| 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 |