Huabao International Holdings Limited (HKG:0336)
Hong Kong · Delayed Price · Currency is HKD 3.205
-0.050 (-1.54%)
Aug 27, 2026, 9:53 AM HKT
HKG:0336 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.23 | 3.29 | 3.16 | 3.26 | 3.26 | 3.83% | 2,543,000 |
| Aug 25, 2026 | 3.20 | 3.20 | 3.07 | 3.14 | 3.14 | 1.13% | 967,041 |
| Aug 24, 2026 | 3.20 | 3.23 | 3.08 | 3.10 | 3.10 | -1.74% | 1,611,000 |
| Aug 21, 2026 | 3.13 | 3.25 | 3.12 | 3.16 | 3.16 | 0.32% | 1,774,000 |
| Aug 20, 2026 | 3.12 | 3.20 | 3.06 | 3.15 | 3.15 | 3.62% | 3,707,000 |
| Aug 19, 2026 | 3.02 | 3.09 | 2.99 | 3.04 | 3.04 | -1.62% | 1,569,000 |
| Aug 18, 2026 | 2.99 | 3.11 | 2.99 | 3.09 | 3.09 | 0.82% | 1,423,000 |
| Aug 17, 2026 | 3.06 | 3.12 | 3.04 | 3.06 | 3.06 | 1.32% | 1,570,000 |
| Aug 14, 2026 | 3.01 | 3.06 | 2.95 | 3.02 | 3.02 | 0.67% | 1,696,000 |
| Aug 13, 2026 | 3.15 | 3.15 | 2.98 | 3.00 | 3.00 | -2.91% | 3,019,000 |
| Aug 12, 2026 | 3.16 | 3.16 | 3.02 | 3.09 | 3.09 | 0.49% | 1,277,000 |
| Aug 11, 2026 | 3.13 | 3.15 | 3.07 | 3.08 | 3.08 | -3.00% | 1,928,000 |
| Aug 10, 2026 | 2.98 | 3.18 | 2.98 | 3.17 | 3.17 | 3.59% | 2,968,000 |
| Aug 7, 2026 | 3.24 | 3.24 | 3.05 | 3.06 | 3.06 | -2.70% | 2,088,000 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -2.02% | 3,504,000 |
| Aug 5, 2026 | 3.18 | 3.28 | 3.12 | 3.21 | 3.21 | 1.10% | 3,749,000 |
| Aug 4, 2026 | 3.18 | 3.26 | 3.10 | 3.18 | 3.18 | 1.11% | 11,486,209 |
| Aug 3, 2026 | 3.26 | 3.26 | 3.08 | 3.14 | 3.14 | -3.68% | 5,265,561 |
| Jul 31, 2026 | 3.37 | 3.40 | 3.23 | 3.26 | 3.26 | -2.10% | 4,521,000 |
| Jul 30, 2026 | 3.05 | 3.39 | 3.05 | 3.33 | 3.33 | 7.77% | 13,278,000 |
| Jul 29, 2026 | 2.97 | 3.10 | 2.92 | 3.09 | 3.09 | 4.75% | 4,444,000 |
| Jul 28, 2026 | 3.01 | 3.02 | 2.91 | 2.95 | 2.95 | -1.67% | 2,164,000 |
| Jul 27, 2026 | 2.99 | 3.01 | 2.94 | 3.00 | 3.00 | 0.67% | 2,022,000 |
| Jul 24, 2026 | 2.98 | 2.98 | 2.91 | 2.98 | 2.98 | - | 1,876,000 |
| Jul 23, 2026 | 2.92 | 2.98 | 2.89 | 2.98 | 2.98 | 2.05% | 3,202,200 |
| Jul 22, 2026 | 2.95 | 2.95 | 2.88 | 2.92 | 2.92 | 0.69% | 2,752,000 |
| Jul 21, 2026 | 2.86 | 2.92 | 2.82 | 2.90 | 2.90 | 1.40% | 2,685,000 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.82 | 2.86 | 2.86 | -1.38% | 5,117,000 |
| Jul 17, 2026 | 2.98 | 2.99 | 2.84 | 2.90 | 2.90 | -3.65% | 4,579,000 |
| Jul 16, 2026 | 3.02 | 3.09 | 2.98 | 3.01 | 3.01 | -0.33% | 6,802,000 |
| 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 |