HBM Holdings Limited (HKG:2142)
Hong Kong · Delayed Price · Currency is HKD 15.69
+1.17 (8.06%)
Sep 30, 2025, 4:08 PM HKT
HBM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.50 | 15.85 | 14.50 | 15.65 | 15.65 | 7.78% | 9,135,600 |
| Sep 29, 2025 | 13.96 | 14.77 | 13.88 | 14.52 | 14.52 | 3.64% | 3,390,000 |
| Sep 26, 2025 | 13.96 | 14.20 | 13.62 | 14.01 | 14.01 | -0.36% | 8,236,000 |
| Sep 25, 2025 | 14.20 | 14.72 | 13.85 | 14.06 | 14.06 | -1.40% | 7,009,000 |
| Sep 24, 2025 | 14.98 | 15.09 | 14.03 | 14.26 | 14.26 | -5.81% | 10,285,000 |
| Sep 23, 2025 | 15.55 | 15.93 | 14.84 | 15.14 | 15.14 | -2.95% | 6,262,000 |
| Sep 22, 2025 | 15.38 | 15.91 | 15.11 | 15.60 | 15.60 | 1.56% | 5,867,000 |
| Sep 19, 2025 | 15.46 | 15.89 | 15.05 | 15.36 | 15.36 | -0.65% | 26,670,000 |
| Sep 18, 2025 | 15.63 | 16.05 | 15.31 | 15.46 | 15.46 | -1.09% | 7,463,400 |
| Sep 17, 2025 | 15.82 | 15.82 | 15.28 | 15.63 | 15.63 | -1.20% | 6,393,000 |
| Sep 16, 2025 | 16.48 | 16.48 | 15.21 | 15.82 | 15.82 | -4.00% | 11,260,000 |
| Sep 15, 2025 | 16.38 | 16.80 | 16.06 | 16.48 | 16.48 | 0.61% | 6,053,300 |
| Sep 12, 2025 | 16.44 | 16.80 | 16.10 | 16.38 | 16.38 | -0.36% | 8,157,160 |
| Sep 11, 2025 | 15.15 | 16.52 | 15.01 | 16.44 | 16.44 | -4.47% | 26,985,500 |
| Sep 10, 2025 | 17.21 | 17.88 | 17.05 | 17.21 | 17.21 | 0.35% | 11,951,300 |
| Sep 9, 2025 | 17.90 | 17.93 | 16.70 | 17.15 | 17.15 | -4.14% | 13,552,000 |
| Sep 8, 2025 | 17.30 | 17.98 | 16.70 | 17.89 | 17.89 | 4.44% | 13,633,264 |
| Sep 5, 2025 | 16.02 | 17.26 | 15.80 | 17.13 | 17.13 | 7.13% | 12,512,300 |
| Sep 4, 2025 | 16.02 | 16.22 | 15.53 | 15.99 | 15.99 | -0.56% | 12,191,700 |
| Sep 3, 2025 | 15.46 | 16.31 | 15.28 | 16.08 | 16.08 | 9.16% | 13,682,900 |
| Sep 2, 2025 | 15.08 | 15.16 | 14.25 | 14.73 | 14.73 | -1.73% | 7,192,000 |
| Sep 1, 2025 | 15.04 | 15.67 | 14.72 | 14.99 | 14.99 | 1.83% | 12,666,000 |
| Aug 29, 2025 | 13.18 | 15.00 | 12.60 | 14.72 | 14.72 | 15.91% | 33,631,172 |
| Aug 28, 2025 | 12.85 | 13.55 | 12.62 | 12.70 | 12.70 | -1.17% | 12,512,000 |
| Aug 27, 2025 | 13.30 | 13.31 | 12.70 | 12.85 | 12.85 | -4.10% | 7,971,000 |
| Aug 26, 2025 | 12.39 | 13.40 | 12.13 | 13.40 | 13.40 | 8.15% | 17,305,250 |
| Aug 25, 2025 | 12.58 | 12.73 | 11.89 | 12.39 | 12.39 | -0.40% | 10,562,416 |
| Aug 22, 2025 | 12.12 | 12.63 | 12.08 | 12.44 | 12.44 | 2.73% | 7,131,000 |
| Aug 21, 2025 | 11.52 | 12.12 | 11.37 | 12.11 | 12.11 | 5.12% | 6,389,000 |
| Aug 20, 2025 | 12.12 | 12.12 | 11.18 | 11.52 | 11.52 | -5.81% | 10,432,200 |
| Aug 19, 2025 | 12.79 | 12.79 | 12.15 | 12.23 | 12.23 | -3.01% | 6,886,000 |
| Aug 18, 2025 | 12.00 | 12.86 | 12.00 | 12.61 | 12.61 | 3.45% | 13,508,000 |
| Aug 15, 2025 | 11.55 | 12.25 | 11.44 | 12.19 | 12.19 | 5.54% | 11,086,616 |
| Aug 14, 2025 | 11.30 | 11.72 | 11.13 | 11.55 | 11.55 | 2.58% | 8,107,000 |
| Aug 13, 2025 | 10.56 | 11.45 | 10.25 | 11.26 | 11.26 | 4.55% | 32,251,200 |
| Aug 12, 2025 | 11.02 | 11.17 | 10.50 | 10.77 | 10.77 | -2.00% | 6,882,000 |
| Aug 11, 2025 | 10.42 | 10.99 | 10.05 | 10.99 | 10.99 | 5.67% | 14,671,000 |
| Aug 8, 2025 | 9.52 | 10.42 | 9.31 | 10.40 | 10.40 | 9.47% | 16,090,580 |
| Aug 7, 2025 | 9.50 | 9.72 | 9.12 | 9.50 | 9.50 | 0.32% | 5,710,000 |
| Aug 6, 2025 | 9.65 | 9.65 | 9.25 | 9.47 | 9.47 | -2.07% | 4,631,000 |
| Aug 5, 2025 | 9.00 | 9.68 | 8.89 | 9.67 | 9.67 | 8.41% | 9,286,016 |
| Aug 4, 2025 | 9.02 | 9.04 | 8.62 | 8.92 | 8.92 | -1.11% | 5,741,000 |
| Aug 1, 2025 | 9.40 | 9.40 | 8.79 | 9.02 | 9.02 | -4.04% | 10,872,064 |
| Jul 31, 2025 | 10.32 | 10.40 | 9.38 | 9.40 | 9.40 | -8.74% | 14,748,000 |
| Jul 30, 2025 | 10.30 | 10.50 | 9.80 | 10.30 | 10.30 | 0.59% | 13,393,000 |
| Jul 29, 2025 | 9.75 | 10.66 | 9.58 | 10.24 | 10.24 | 6.67% | 28,627,800 |
| Jul 28, 2025 | 9.74 | 9.84 | 8.85 | 9.60 | 9.60 | -0.10% | 20,787,500 |
| Jul 25, 2025 | 8.94 | 9.73 | 8.62 | 9.61 | 9.61 | 8.10% | 27,624,000 |
| Jul 24, 2025 | 8.68 | 8.92 | 8.41 | 8.89 | 8.89 | 3.13% | 8,113,000 |
| Jul 23, 2025 | 8.88 | 9.10 | 8.47 | 8.62 | 8.62 | -2.05% | 8,919,000 |