HBM Holdings Limited (HKG:2142)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.25
+0.10 (0.58%)
Sep 10, 2025, 12:00 PM HKT

HBM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202517.9017.9316.7017.1517.15-4.14%13,552,000
Sep 8, 202517.3017.9816.7017.8917.894.44%13,633,264
Sep 5, 202516.0217.2615.8017.1317.137.13%12,512,300
Sep 4, 202516.0216.2215.5315.9915.99-0.56%12,191,700
Sep 3, 202515.4616.3115.2816.0816.089.16%13,682,900
Sep 2, 202515.0815.1614.2514.7314.73-1.73%7,192,000
Sep 1, 202515.0415.6714.7214.9914.991.83%12,666,000
Aug 29, 202513.1815.0012.6014.7214.7215.91%33,631,172
Aug 28, 202512.8513.5512.6212.7012.70-1.17%12,512,000
Aug 27, 202513.3013.3112.7012.8512.85-4.10%7,971,000
Aug 26, 202512.3913.4012.1313.4013.408.15%17,305,250
Aug 25, 202512.5812.7311.8912.3912.39-0.40%10,562,416
Aug 22, 202512.1212.6312.0812.4412.442.73%7,131,000
Aug 21, 202511.5212.1211.3712.1112.115.12%6,389,000
Aug 20, 202512.1212.1211.1811.5211.52-5.81%10,432,200
Aug 19, 202512.7912.7912.1512.2312.23-3.01%6,886,000
Aug 18, 202512.0012.8612.0012.6112.613.45%13,508,000
Aug 15, 202511.5512.2511.4412.1912.195.54%11,086,616
Aug 14, 202511.3011.7211.1311.5511.552.58%8,107,000
Aug 13, 202510.5611.4510.2511.2611.264.55%32,251,200
Aug 12, 202511.0211.1710.5010.7710.77-2.00%6,882,000
Aug 11, 202510.4210.9910.0510.9910.995.67%14,671,000
Aug 8, 20259.5210.429.3110.4010.409.47%16,090,580
Aug 7, 20259.509.729.129.509.500.32%5,710,000
Aug 6, 20259.659.659.259.479.47-2.07%4,631,000
Aug 5, 20259.009.688.899.679.678.41%9,286,016
Aug 4, 20259.029.048.628.928.92-1.11%5,741,000
Aug 1, 20259.409.408.799.029.02-4.04%10,872,064
Jul 31, 202510.3210.409.389.409.40-8.74%14,748,000
Jul 30, 202510.3010.509.8010.3010.300.59%13,393,000
Jul 29, 20259.7510.669.5810.2410.246.67%28,627,800
Jul 28, 20259.749.848.859.609.60-0.10%20,787,500
Jul 25, 20258.949.738.629.619.618.10%27,624,000
Jul 24, 20258.688.928.418.898.893.13%8,113,000
Jul 23, 20258.889.108.478.628.62-2.05%8,919,000
Jul 22, 20259.039.228.758.808.80-2.65%10,415,642
Jul 21, 20258.999.158.809.049.040.56%10,327,785
Jul 18, 20258.479.128.198.998.998.31%16,608,300
Jul 17, 20257.918.687.908.308.304.93%11,837,000
Jul 16, 20257.827.957.577.917.911.02%7,095,000
Jul 15, 20257.957.957.607.837.830.51%4,452,300
Jul 14, 20257.927.927.527.797.790.65%4,816,000
Jul 11, 20258.208.207.727.747.74-2.76%5,646,000
Jul 10, 20257.988.087.777.967.960.51%4,003,000
Jul 9, 20257.918.147.717.927.920.13%6,956,400
Jul 8, 20258.168.377.907.917.91-3.06%6,959,000
Jul 7, 20258.308.388.128.168.16-2.74%3,758,000
Jul 4, 20258.458.728.108.398.39-0.71%7,309,000
Jul 3, 20258.468.668.188.458.45-0.12%7,092,000
Jul 2, 20258.498.688.258.468.46-0.24%7,573,600