HBM Holdings Limited (HKG:2142)
Hong Kong · Delayed Price · Currency is HKD 13.21
+0.15 (1.15%)
Oct 30, 2025, 4:08 PM HKT
HBM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 13.01 | 13.32 | 12.89 | 13.06 | 13.06 | -1.36% | 2,361,796 |
| Oct 27, 2025 | 12.59 | 13.38 | 12.59 | 13.24 | 13.24 | 6.43% | 3,585,428 |
| Oct 24, 2025 | 12.40 | 12.74 | 12.32 | 12.44 | 12.44 | 0.32% | 1,798,649 |
| Oct 23, 2025 | 12.96 | 13.08 | 12.08 | 12.40 | 12.40 | -4.32% | 6,211,400 |
| Oct 22, 2025 | 13.34 | 13.57 | 12.74 | 12.96 | 12.96 | -0.84% | 4,397,000 |
| Oct 21, 2025 | 13.10 | 13.23 | 12.70 | 13.07 | 13.07 | 0.85% | 4,266,000 |
| Oct 20, 2025 | 13.47 | 13.47 | 12.72 | 12.96 | 12.96 | 1.33% | 2,034,000 |
| Oct 17, 2025 | 13.78 | 13.87 | 12.70 | 12.79 | 12.79 | -4.84% | 5,725,000 |
| Oct 16, 2025 | 13.31 | 13.95 | 13.22 | 13.44 | 13.44 | 0.98% | 5,381,400 |
| Oct 15, 2025 | 13.12 | 13.43 | 12.92 | 13.31 | 13.31 | 2.38% | 6,950,400 |
| Oct 14, 2025 | 13.62 | 13.95 | 12.73 | 13.00 | 13.00 | -2.62% | 7,174,163 |
| Oct 13, 2025 | 13.56 | 14.28 | 13.08 | 13.35 | 13.35 | -5.45% | 16,733,000 |
| Oct 10, 2025 | 15.01 | 15.18 | 14.00 | 14.12 | 14.12 | -6.74% | 7,408,660 |
| Oct 9, 2025 | 16.48 | 16.48 | 14.91 | 15.14 | 15.14 | -8.13% | 8,266,851 |
| Oct 8, 2025 | 15.88 | 16.65 | 15.58 | 16.48 | 16.48 | 7.08% | 5,933,000 |
| Oct 6, 2025 | 15.26 | 15.47 | 14.75 | 15.39 | 15.39 | 0.39% | 3,277,000 |
| Oct 3, 2025 | 15.40 | 15.66 | 15.22 | 15.33 | 15.33 | -1.16% | 2,350,000 |
| Oct 2, 2025 | 15.71 | 16.15 | 15.39 | 15.51 | 15.51 | -1.15% | 6,066,000 |
| Sep 30, 2025 | 14.50 | 15.85 | 14.50 | 15.69 | 15.69 | 8.06% | 10,693,600 |
| 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 |