Huabao International Holdings Limited (HKG:0336)
Hong Kong
· Delayed Price · Currency is HKD 4.200
+0.010 (0.24%)
At close: Dec 5, 2025
HKG:0336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.18 | 4.34 | 4.15 | 4.20 | 4.20 | 0.24% | 10,734,000 |
| Dec 4, 2025 | 3.95 | 4.24 | 3.94 | 4.19 | 4.19 | 7.16% | 16,448,000 |
| Dec 3, 2025 | 3.92 | 3.94 | 3.86 | 3.91 | 3.91 | -0.26% | 3,009,000 |
| Dec 2, 2025 | 3.69 | 3.94 | 3.63 | 3.92 | 3.92 | 6.81% | 9,128,000 |
| Dec 1, 2025 | 3.51 | 3.70 | 3.51 | 3.67 | 3.67 | 2.23% | 5,650,000 |
| Nov 28, 2025 | 3.45 | 3.60 | 3.42 | 3.59 | 3.59 | 4.06% | 3,897,000 |
| Nov 27, 2025 | 3.48 | 3.49 | 3.43 | 3.45 | 3.45 | - | 2,071,000 |
| Nov 26, 2025 | 3.46 | 3.54 | 3.43 | 3.45 | 3.45 | -0.29% | 1,011,000 |
| Nov 25, 2025 | 3.55 | 3.55 | 3.43 | 3.46 | 3.46 | - | 2,655,000 |
| Nov 24, 2025 | 3.49 | 3.58 | 3.40 | 3.46 | 3.46 | 0.29% | 5,605,000 |
| Nov 21, 2025 | 3.63 | 3.63 | 3.44 | 3.45 | 3.45 | -6.50% | 5,790,000 |
| Nov 20, 2025 | 3.69 | 3.71 | 3.64 | 3.69 | 3.69 | 0.54% | 1,730,000 |
| Nov 19, 2025 | 3.69 | 3.70 | 3.59 | 3.67 | 3.67 | 0.55% | 3,052,000 |
| Nov 18, 2025 | 3.71 | 3.72 | 3.61 | 3.65 | 3.65 | -1.62% | 8,776,000 |
| Nov 17, 2025 | 3.72 | 3.72 | 3.65 | 3.71 | 3.71 | -0.54% | 2,717,000 |
| Nov 14, 2025 | 3.78 | 3.78 | 3.69 | 3.73 | 3.73 | -0.53% | 2,515,000 |
| Nov 13, 2025 | 3.65 | 3.77 | 3.62 | 3.75 | 3.75 | 2.46% | 5,022,000 |
| Nov 12, 2025 | 3.55 | 3.69 | 3.54 | 3.66 | 3.66 | 3.10% | 4,650,000 |
| Nov 11, 2025 | 3.43 | 3.58 | 3.34 | 3.55 | 3.55 | 1.14% | 3,404,000 |
| Nov 10, 2025 | 3.31 | 3.52 | 3.31 | 3.51 | 3.51 | 5.09% | 4,396,060 |
| Nov 7, 2025 | 3.62 | 3.62 | 3.31 | 3.34 | 3.34 | -4.02% | 5,233,000 |
| Nov 6, 2025 | 3.47 | 3.52 | 3.44 | 3.48 | 3.48 | 0.29% | 3,559,000 |
| Nov 5, 2025 | 3.55 | 3.55 | 3.42 | 3.47 | 3.47 | -3.88% | 6,150,000 |
| Nov 4, 2025 | 3.63 | 3.71 | 3.58 | 3.61 | 3.61 | -2.17% | 4,234,450 |
| Nov 3, 2025 | 3.62 | 3.69 | 3.58 | 3.69 | 3.69 | 2.50% | 4,419,000 |
| Oct 31, 2025 | 3.73 | 3.73 | 3.59 | 3.60 | 3.60 | -0.83% | 4,457,000 |
| Oct 30, 2025 | 3.69 | 3.72 | 3.60 | 3.63 | 3.63 | -1.89% | 4,865,000 |
| Oct 28, 2025 | 3.83 | 3.83 | 3.68 | 3.70 | 3.70 | -2.63% | 3,730,000 |
| Oct 27, 2025 | 3.78 | 3.85 | 3.77 | 3.80 | 3.80 | 0.80% | 2,628,000 |
| Oct 24, 2025 | 3.64 | 3.78 | 3.63 | 3.77 | 3.77 | 3.86% | 10,652,000 |
| Oct 23, 2025 | 3.73 | 3.74 | 3.60 | 3.63 | 3.63 | -3.20% | 9,487,000 |
| Oct 22, 2025 | 3.72 | 3.80 | 3.72 | 3.75 | 3.75 | -0.79% | 2,952,000 |
| Oct 21, 2025 | 3.73 | 3.85 | 3.73 | 3.78 | 3.78 | 0.27% | 3,606,950 |
| Oct 20, 2025 | 3.69 | 3.78 | 3.69 | 3.77 | 3.77 | 2.72% | 3,425,000 |
| Oct 17, 2025 | 3.86 | 3.91 | 3.65 | 3.67 | 3.67 | -4.92% | 6,976,000 |
| Oct 16, 2025 | 4.01 | 4.01 | 3.82 | 3.86 | 3.86 | -2.53% | 3,678,000 |
| Oct 15, 2025 | 3.85 | 4.01 | 3.73 | 3.96 | 3.96 | 5.60% | 15,309,000 |
| Oct 14, 2025 | 3.83 | 3.83 | 3.63 | 3.75 | 3.75 | 0.54% | 6,451,000 |
| Oct 13, 2025 | 3.79 | 3.79 | 3.63 | 3.73 | 3.73 | -3.12% | 10,891,000 |
| Oct 10, 2025 | 4.00 | 4.03 | 3.83 | 3.85 | 3.85 | -2.78% | 5,132,000 |
| Oct 9, 2025 | 3.96 | 4.01 | 3.94 | 3.96 | 3.96 | - | 4,916,000 |
| Oct 8, 2025 | 3.91 | 3.96 | 3.85 | 3.96 | 3.96 | 0.51% | 712,000 |
| Oct 6, 2025 | 3.91 | 3.94 | 3.89 | 3.94 | 3.94 | 0.77% | 616,000 |
| Oct 3, 2025 | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | -1.01% | 1,222,000 |
| Oct 2, 2025 | 3.98 | 3.99 | 3.90 | 3.95 | 3.95 | -1.25% | 1,083,751 |
| Sep 30, 2025 | 4.04 | 4.04 | 3.94 | 4.00 | 4.00 | 1.27% | 4,326,000 |
| Sep 29, 2025 | 3.78 | 4.02 | 3.78 | 3.95 | 3.95 | 4.22% | 6,954,230 |
| Sep 26, 2025 | 3.80 | 3.87 | 3.70 | 3.79 | 3.79 | -0.26% | 9,604,000 |
| Sep 25, 2025 | 3.89 | 3.90 | 3.58 | 3.80 | 3.80 | -3.31% | 29,023,030 |
| Sep 24, 2025 | 4.03 | 4.07 | 3.92 | 3.93 | 3.93 | -3.68% | 10,333,000 |