HKSE - Delayed Quote
HKD
Huabao International Holdings Limited (0336.HK)
3.090
-0.010
(-0.32%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.010
3.155
3.010
3.090
3.090
1,306,000
Oct 29, 2026
3.150
3.170
3.080
3.100
3.100
4,618,000
Oct 28, 2026
3.130
3.155
3.095
3.150
3.150
1,597,000
Oct 27, 2026
3.185
3.215
3.075
3.100
3.100
3,221,000
Oct 26, 2026
3.245
3.275
3.180
3.215
3.215
1,668,000
Oct 23, 2026
3.200
3.265
3.115
3.235
3.235
2,415,000
Oct 22, 2026
3.290
3.300
3.175
3.205
3.205
2,520,000
Oct 21, 2026
3.260
3.365
3.260
3.330
3.330
2,110,000
Oct 20, 2026
3.200
3.265
3.140
3.250
3.250
2,442,000
Oct 16, 2026
3.140
3.200
3.140
3.200
3.200
3,103,000
Oct 15, 2026
3.250
3.250
3.115
3.140
3.140
4,967,000
Oct 14, 2026
3.290
3.290
3.220
3.250
3.250
5,017,000
Oct 13, 2026
3.300
3.305
3.190
3.290
3.290
6,105,000
Oct 12, 2026
3.360
3.395
3.290
3.305
3.305
3,943,000
Oct 9, 2026
3.270
3.370
3.200
3.360
3.360
5,036,000
Oct 8, 2026
3.485
3.485
3.270
3.305
3.305
4,332,010
Oct 7, 2026
3.315
3.325
3.225
3.310
3.310
894,000
Oct 6, 2026
3.320
3.360
3.295
3.315
3.315
283,000
Oct 5, 2026
3.600
3.600
3.265
3.315
3.315
1,251,000
Oct 2, 2026
3.360
3.430
3.235
3.330
3.330
1,473,000
Sep 30, 2026
3.430
3.575
3.325
3.350
3.350
8,100,000
Sep 29, 2026
3.585
3.740
3.430
3.450
3.450
11,168,000
Sep 28, 2026
3.600
3.695
3.350
3.555
3.555
13,669,000
Sep 25, 2026
3.505
3.590
3.350
3.550
3.550
7,355,000
Sep 24, 2026
3.750
3.750
3.450
3.585
3.585
18,841,000
Sep 23, 2026
3.755
3.785
3.640
3.735
3.735
11,761,000
Sep 22, 2026
3.525
3.795
3.455
3.695
3.695
20,360,000
Sep 21, 2026
3.590
3.690
3.495
3.535
3.535
13,127,000
Sep 18, 2026
3.750
3.855
3.505
3.530
3.530
17,243,000
Sep 17, 2026
3.395
3.940
3.350
3.795
3.795
31,498,000
Sep 16, 2026
3.260
3.485
3.220
3.395
3.395
7,097,000
Sep 15, 2026
3.480
3.495
3.230
3.260
3.260
9,110,000
Sep 14, 2026
2.995
3.530
2.995
3.500
3.500
20,426,000
Sep 11, 2026
0.0528
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
3.105
3.125
3.035
3.085
3.085
2,036,000
Sep 10, 2026
3.190
3.210
3.160
3.180
3.127
1,566,000
Sep 9, 2026
3.165
3.235
3.110
3.235
3.181
1,520,000
Sep 8, 2026
3.270
3.340
3.155
3.170
3.117
3,243,000
Sep 7, 2026
3.090
3.275
3.025
3.205
3.152
5,465,000
Sep 4, 2026
3.070
3.130
3.065
3.070
3.019
1,764,000
Sep 3, 2026
3.010
3.125
2.945
3.030
2.980
9,700,000
Sep 2, 2026
3.080
3.080
2.995
3.000
2.950
2,613,000
Sep 1, 2026
3.170
3.190
3.080
3.080
3.029
1,609,000
Aug 31, 2026
3.110
3.205
3.060
3.170
3.117
1,919,000
Aug 28, 2026
3.100
3.140
3.060
3.110
3.058
1,762,000
Aug 27, 2026
3.255
3.290
3.065
3.120
3.068
3,575,000
Aug 26, 2026
3.225
3.285
3.160
3.255
3.201
2,543,000
Aug 25, 2026
3.200
3.200
3.065
3.135
3.083
967,041
Aug 24, 2026
3.200
3.230
3.075
3.100
3.049
1,611,000
Aug 21, 2026
3.130
3.245
3.120
3.155
3.103
1,774,000
Aug 20, 2026
3.115
3.200
3.055
3.145
3.093
3,707,000
Aug 19, 2026
3.020
3.090
2.990
3.035
2.985
1,569,000
Aug 18, 2026
2.985
3.105
2.985
3.085
3.034
1,423,000
Aug 17, 2026
3.055
3.115
3.035
3.060
3.009
1,570,000
Aug 14, 2026
3.005
3.055
2.950
3.020
2.970
1,696,000
Aug 13, 2026
3.150
3.150
2.980
3.000
2.950
3,019,000
Aug 12, 2026
3.155
3.155
3.015
3.090
3.039
1,277,000
Aug 11, 2026
3.275
3.150
3.065
3.075
3.024
1,928,000
Aug 10, 2026
2.980
3.175
2.980
3.170
3.117
2,968,000
Aug 7, 2026
3.235
3.235
3.050
3.060
3.009
2,088,000
Aug 6, 2026
3.200
3.200
3.095
3.145
3.093
3,504,000
Aug 5, 2026
3.175
3.280
3.120
3.210
3.157
3,749,000
Aug 4, 2026
3.180
3.255
3.100
3.175
3.122
11,486,209
Aug 3, 2026
3.260
3.260
3.075
3.140
3.088
5,265,561
Jul 31, 2026
3.370
3.400
3.230
3.260
3.206
4,521,000
Jul 30, 2026
3.050
3.390
3.050
3.330
3.275
13,278,000
Jul 29, 2026
2.970
3.100
2.920
3.090
3.039
4,444,000
Jul 28, 2026
3.010
3.020
2.910
2.950
2.901
2,164,000
Jul 27, 2026
2.990
3.010
2.940
3.000
2.950
2,022,000
Jul 24, 2026
2.980
2.980
2.910
2.980
2.931
1,876,000
Jul 23, 2026
2.920
2.980
2.890
2.980
2.931
3,202,200
Jul 22, 2026
2.950
2.950
2.880
2.920
2.872
2,752,000
Jul 21, 2026
2.860
2.920
2.820
2.900
2.852
2,685,000
Jul 20, 2026
3.000
3.000
2.820
2.860
2.813
5,117,000
Jul 17, 2026
2.980
2.990
2.840
2.900
2.852
4,579,000
Jul 16, 2026
3.020
3.090
2.980
3.010
2.960
6,802,000
Jul 15, 2026
2.940
3.050
2.890
3.020
2.970
7,776,000
Jul 14, 2026
2.970
3.010
2.860
2.940
2.891
9,516,000
Jul 13, 2026
3.100
3.010
2.900
2.990
2.940
2,623,000
Jul 10, 2026
3.010
3.050
2.980
3.030
2.980
2,183,000
Jul 9, 2026
3.140
3.140
2.950
3.010
2.960
4,656,000
Jul 8, 2026
3.010
3.160
3.010
3.060
3.009
1,036,000
Jul 7, 2026
3.350
3.350
3.080
3.090
3.039
1,376,000
Jul 6, 2026
3.150
3.300
3.120
3.240
3.186
3,758,311
Jul 3, 2026
3.050
3.220
3.050
3.160
3.108
3,158,000
Jul 2, 2026
3.040
3.120
3.010
3.030
2.980
2,494,000
Jun 30, 2026
3.140
3.140
2.980
3.010
2.960
3,985,000
Jun 29, 2026
3.030
3.060
2.990
3.040
2.990
2,157,300
Jun 26, 2026
3.050
3.050
2.960
3.020
2.970
4,329,000
Jun 25, 2026
3.100
3.120
3.030
3.050
2.999
3,262,000
Jun 24, 2026
3.220
3.260
3.100
3.110
3.058
4,089,830
Jun 23, 2026
3.270
3.350
3.180
3.200
3.147
1,616,560
Jun 22, 2026
3.270
3.270
3.070
3.260
3.206
3,452,000
Jun 18, 2026
3.330
3.370
3.170
3.220
3.167
6,078,000
Jun 17, 2026
3.480
3.540
3.350
3.350
3.294
4,497,000
Jun 16, 2026
3.560
3.590
3.480
3.510
3.452
2,642,000
Jun 15, 2026
3.660
3.710
3.530
3.570
3.511
2,021,000
Jun 12, 2026
3.650
3.700
3.550
3.670
3.609
1,159,000
Jun 11, 2026
3.710
3.710
3.530
3.590
3.530
2,662,610
Jun 10, 2026
3.680
3.710
3.570
3.710
3.648
2,767,000
Jun 9, 2026
3.530
3.680
3.470
3.660
3.599
2,775,000
Jun 8, 2026
3.560
3.650
3.460
3.530
3.471
3,360,000
Jun 5, 2026
3.890
3.890
3.600
3.670
3.609
6,209,000
Jun 4, 2026
3.800
3.820
3.730
3.820
3.757
3,341,000
Jun 3, 2026
3.760
3.810
3.630
3.790
3.727
4,501,000
Jun 2, 2026
3.660
3.710
3.550
3.680
3.619
3,502,689
Jun 1, 2026
3.580
3.690
3.580
3.680
3.619
3,409,000
May 29, 2026
3.580
3.690
3.530
3.580
3.521
4,669,000
May 28, 2026
3.660
3.710
3.480
3.590
3.530
5,125,000
May 27, 2026
3.700
3.870
3.560
3.660
3.599
6,854,000
May 26, 2026
3.610
3.790
3.590
3.700
3.639
2,477,000
May 22, 2026
3.650
3.690
3.590
3.680
3.619
1,269,000
May 21, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
3.740
3.770
3.550
3.610
3.550
6,164,000
May 20, 2026
3.740
3.740
3.520
3.590
3.476
4,024,000
May 19, 2026
3.750
3.770
3.600
3.640
3.525
8,670,000
May 18, 2026
3.860
3.860
3.710
3.760
3.641
4,469,000
May 15, 2026
3.970
3.970
3.800
3.860
3.738
7,718,000
May 14, 2026
4.210
4.240
3.940
3.940
3.815
6,655,000
May 13, 2026
4.220
4.240
4.140
4.160
4.028
3,234,000
May 12, 2026
4.200
4.280
4.180
4.270
4.135
1,921,000
May 11, 2026
4.270
4.280
4.190
4.200
4.067
2,726,000
May 8, 2026
4.340
4.350
4.250
4.270
4.135
3,206,000
May 7, 2026
4.390
4.470
4.310
4.340
4.203
2,549,000
May 6, 2026
4.360
4.630
4.330
4.390
4.251
6,790,000
May 5, 2026
4.450
4.450
4.290
4.320
4.183
1,644,000
May 4, 2026
4.470
4.500
4.400
4.460
4.319
1,045,470
Apr 30, 2026
4.540
4.540
4.410
4.470
4.328
1,670,000
Apr 29, 2026
4.550
4.560
4.420
4.530
4.387
1,336,000
Apr 28, 2026
4.590
4.590
4.370
4.450
4.309
3,912,000
Apr 27, 2026
4.610
4.660
4.500
4.550
4.406
4,191,000
Apr 24, 2026
4.590
4.640
4.490
4.600
4.454
7,635,000
Apr 23, 2026
4.710
4.760
4.560
4.590
4.445
8,559,000
Apr 22, 2026
4.700
4.840
4.700
4.760
4.609
7,577,000
Apr 21, 2026
4.530
4.760
4.500
4.700
4.551
6,820,000
Apr 20, 2026
4.430
4.730
4.390
4.560
4.416
6,427,500
Apr 17, 2026
4.440
4.530
4.360
4.430
4.290
4,689,000
Apr 16, 2026
4.280
4.530
4.150
4.420
4.280
25,444,000
Apr 15, 2026
4.160
4.950
4.120
4.250
4.115
81,627,300
Apr 14, 2026
4.150
4.170
4.100
4.130
3.999
1,900,000
Apr 13, 2026
4.100
4.220
4.080
4.180
4.048
2,651,000
Apr 10, 2026
4.160
4.210
4.150
4.160
4.028
930,000
Apr 9, 2026
4.270
4.270
4.120
4.170
4.038
2,242,751
Apr 8, 2026
4.220
4.290
4.210
4.260
4.125
1,844,000
Apr 2, 2026
4.340
4.340
4.120
4.160
4.028
1,114,000
Apr 1, 2026
4.420
4.420
4.240
4.250
4.115
1,404,000
Mar 31, 2026
4.100
4.300
4.060
4.250
4.115
1,863,000
Mar 30, 2026
4.480
4.490
4.230
4.300
4.164
2,703,000
Mar 27, 2026
4.510
4.590
4.440
4.480
4.338
8,718,283
Mar 26, 2026
4.410
4.740
4.400
4.570
4.425
6,806,700
Mar 25, 2026
4.140
4.550
4.140
4.500
4.357
10,349,106
Mar 24, 2026
4.010
4.200
4.010
4.090
3.960
4,151,000
Mar 23, 2026
4.260
4.260
3.960
4.000
3.873
11,354,000
Mar 20, 2026
4.300
4.430
4.130
4.260
4.125
6,960,000
Mar 19, 2026
4.160
4.450
4.050
4.320
4.183
8,781,000
Mar 18, 2026
4.070
4.230
4.010
4.160
4.028
5,792,871
Mar 17, 2026
4.120
4.190
4.010
4.040
3.912
2,816,000
Mar 16, 2026
4.130
4.130
4.050
4.120
3.990
2,187,600
Mar 13, 2026
4.220
4.230
4.090
4.120
3.990
2,056,000
Mar 12, 2026
4.180
4.180
4.100
4.160
4.028
1,048,000
Mar 11, 2026
4.190
4.240
4.150
4.180
4.048
1,136,000
Mar 10, 2026
4.130
4.240
4.130
4.230
4.096
1,690,000
Mar 9, 2026
4.140
4.160
4.080
4.120
3.990
2,742,000
Mar 6, 2026
4.230
4.340
4.220
4.260
4.125
2,222,000
Mar 5, 2026
4.060
4.300
4.200
4.280
4.144
3,284,000
Mar 4, 2026
4.110
4.290
4.080
4.190
4.057
3,090,000
Mar 3, 2026
4.380
4.490
4.180
4.210
4.077
4,725,000
Mar 2, 2026
4.450
4.470
4.300
4.380
4.241
3,986,000
Feb 27, 2026
4.550
4.550
4.380
4.530
4.387
3,311,000
Feb 26, 2026
4.580
4.640
4.460
4.490
4.348
1,884,000
Feb 25, 2026
4.570
4.750
4.500
4.580
4.435
3,131,000
Feb 24, 2026
4.390
4.560
4.390
4.510
4.367
5,148,000
Feb 23, 2026
4.620
4.620
4.330
4.390
4.251
816,000
Feb 20, 2026
4.400
4.420
4.330
4.370
4.232
678,000
Feb 16, 2026
4.430
4.430
4.430
4.430
4.290
-
Feb 13, 2026
4.500
4.500
4.420
4.480
4.338
3,148,000
Feb 12, 2026
4.600
4.600
4.390
4.520
4.377
3,718,000
Feb 11, 2026
4.680
4.680
4.520
4.560
4.416
1,118,000
Feb 10, 2026
4.670
4.680
4.560
4.610
4.464
3,983,000
Feb 9, 2026
4.680
4.680
4.530
4.590
4.445
2,354,000
Feb 6, 2026
4.500
4.760
4.470
4.600
4.454
5,710,000
Feb 5, 2026
4.700
4.700
4.440
4.610
4.464
5,777,000
Feb 4, 2026
4.680
4.720
4.450
4.610
4.464
8,129,000
Feb 3, 2026
4.700
4.820
4.590
4.700
4.551
7,480,000
Feb 2, 2026
4.990
5.060
4.520
4.600
4.454
10,833,000
Jan 30, 2026
4.790
5.200
4.820
5.100
4.938
15,107,000
Jan 29, 2026
4.810
4.880
4.570
4.810
4.658
11,700,120
Jan 28, 2026
4.530
4.920
4.530
4.720
4.571
17,531,880
Jan 27, 2026
4.150
4.540
4.120
4.540
4.396
11,807,000
Jan 26, 2026
4.190
4.190
4.040
4.160
4.028
9,880,000
Jan 23, 2026
4.300
4.300
4.120
4.230
4.096
5,413,000
Jan 22, 2026
4.300
4.300
4.170
4.220
4.086
2,903,000
Jan 21, 2026
4.390
4.390
4.230
4.280
4.144
3,629,000
Jan 20, 2026
4.480
4.560
4.280
4.330
4.193
11,037,000
Jan 19, 2026
4.310
4.620
4.290
4.480
4.338
13,533,000
Jan 16, 2026
4.220
4.370
4.170
4.310
4.174
5,106,000
Jan 15, 2026
4.260
4.300
4.170
4.220
4.086
2,809,000
Jan 14, 2026
4.430
4.490
4.200
4.290
4.154
11,438,000
Jan 13, 2026
4.400
4.510
4.380
4.390
4.251
7,764,000
Jan 12, 2026
4.450
4.590
4.370
4.450
4.309
13,660,000
Jan 9, 2026
4.480
4.590
4.380
4.400
4.261
10,722,000
Jan 8, 2026
4.260
4.520
4.220
4.480
4.338
16,018,000
Jan 7, 2026
4.100
4.430
4.100
4.260
4.125
13,183,000
Jan 6, 2026
4.040
4.140
4.010
4.120
3.990
6,017,666
Jan 5, 2026
4.010
4.050
3.950
3.990
3.864
4,708,000
Jan 2, 2026
4.080
4.080
3.850
4.010
3.883
962,334
Dec 31, 2025
3.970
3.970
3.970
3.970
3.844
-
Dec 30, 2025
3.870
3.920
3.830
3.880
3.757
4,071,350
Dec 29, 2025
3.910
3.990
3.830
3.900
3.776
5,134,000
Dec 24, 2025
3.940
3.940
3.940
3.940
3.815
-
Dec 23, 2025
3.950
4.010
3.850
3.950
3.825
3,125,000
Dec 22, 2025
4.000
4.010
3.930
3.950
3.825
3,938,000
Dec 19, 2025
3.920
4.110
3.890
4.020
3.893
5,320,000
Dec 18, 2025
3.880
3.960
3.850
3.920
3.796
2,887,000
Dec 17, 2025
3.920
3.960
3.880
3.930
3.806
2,081,000
Dec 16, 2025
4.010
4.010
3.840
3.940
3.815
4,703,000
Dec 15, 2025
4.130
4.180
4.000
4.070
3.941
7,253,000
Dec 12, 2025
4.050
4.180
4.050
4.130
3.999
5,702,000
Dec 11, 2025
4.010
4.090
4.000
4.050
3.922
3,893,000
Dec 10, 2025
3.860
4.050
3.820
4.010
3.883
9,991,000
Dec 9, 2025
3.940
3.940
3.820
3.860
3.738
3,856,000
Dec 8, 2025
4.150
4.200
3.860
3.940
3.815
9,688,607
Dec 5, 2025
4.180
4.340
4.150
4.200
4.067
10,734,000
Dec 4, 2025
3.950
4.240
3.940
4.190
4.057
16,448,000
Dec 3, 2025
3.920
3.940
3.860
3.910
3.786
3,009,000
Dec 2, 2025
3.690
3.940
3.630
3.920
3.796
9,128,000
Dec 1, 2025
3.510
3.700
3.510
3.670
3.554
5,650,000
Nov 28, 2025
3.450
3.600
3.420
3.590
3.476
3,897,000
Nov 27, 2025
3.480
3.490
3.430
3.450
3.341
2,071,000
Nov 26, 2025
3.460
3.540
3.430
3.450
3.341
1,011,000
Nov 25, 2025
3.550
3.550
3.430
3.460
3.350
2,655,000
Nov 24, 2025
3.490
3.580
3.400
3.460
3.350
5,605,000
Nov 21, 2025
3.630
3.630
3.440
3.450
3.341
5,790,000
Nov 20, 2025
3.690
3.710
3.640
3.690
3.573
1,730,000
Nov 19, 2025
3.690
3.700
3.590
3.670
3.554
3,052,000
Nov 18, 2025
3.710
3.720
3.610
3.650
3.534
8,776,000
Nov 17, 2025
3.720
3.720
3.650
3.710
3.593
2,717,000
Nov 14, 2025
3.780
3.780
3.690
3.730
3.612
2,515,000
Nov 13, 2025
3.650
3.770
3.620
3.750
3.631
5,022,000
Nov 12, 2025
3.550
3.690
3.540
3.660
3.544
4,650,000
Nov 11, 2025
3.430
3.580
3.340
3.550
3.438
3,404,000
Nov 10, 2025
3.310
3.520
3.310
3.510
3.399
4,396,060
Nov 7, 2025
3.620
3.620
3.310
3.340
3.234
5,233,000
Nov 6, 2025
3.470
3.520
3.440
3.480
3.370
3,559,000
Nov 5, 2025
3.550
3.550
3.420
3.470
3.360
6,150,000
Nov 4, 2025
3.630
3.710
3.580
3.610
3.496
4,234,450
Nov 3, 2025
3.610
3.690
3.580
3.690
3.573
4,419,000
Oct 31, 2025
3.730
3.730
3.590
3.600
3.486
4,457,000
Oct 30, 2025
3.690
3.720
3.600
3.630
3.515
4,865,000
