Huabao International Holdings Limited (HKG:0336)
Hong Kong
· Delayed Price · Currency is HKD 4.530
+0.080 (1.80%)
Apr 29, 2026, 4:08 PM HKT
HKG:0336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.46 | 4.56 | 4.42 | 4.53 | 4.53 | 1.80% | 1,336,000 |
| Apr 28, 2026 | 4.59 | 4.59 | 4.37 | 4.45 | 4.45 | -2.20% | 3,912,000 |
| Apr 27, 2026 | 4.61 | 4.66 | 4.50 | 4.55 | 4.55 | -1.09% | 4,191,000 |
| Apr 24, 2026 | 4.59 | 4.64 | 4.49 | 4.60 | 4.60 | 0.22% | 7,635,000 |
| Apr 23, 2026 | 4.71 | 4.76 | 4.56 | 4.59 | 4.59 | -3.57% | 8,559,000 |
| Apr 22, 2026 | 4.70 | 4.84 | 4.70 | 4.76 | 4.76 | 1.28% | 7,577,000 |
| Apr 21, 2026 | 4.53 | 4.76 | 4.50 | 4.70 | 4.70 | 3.07% | 6,820,000 |
| Apr 20, 2026 | 4.43 | 4.73 | 4.39 | 4.56 | 4.56 | 2.93% | 6,427,500 |
| Apr 17, 2026 | 4.44 | 4.53 | 4.36 | 4.43 | 4.43 | 0.23% | 4,689,000 |
| Apr 16, 2026 | 4.28 | 4.53 | 4.15 | 4.42 | 4.42 | 4.00% | 25,444,000 |
| Apr 15, 2026 | 4.16 | 4.95 | 4.12 | 4.25 | 4.25 | 2.91% | 81,627,300 |
| Apr 14, 2026 | 4.15 | 4.17 | 4.10 | 4.13 | 4.13 | -1.20% | 1,900,000 |
| Apr 13, 2026 | 4.10 | 4.22 | 4.08 | 4.18 | 4.18 | 0.48% | 2,651,000 |
| Apr 10, 2026 | 4.16 | 4.21 | 4.15 | 4.16 | 4.16 | -0.24% | 930,000 |
| Apr 9, 2026 | 4.27 | 4.27 | 4.12 | 4.17 | 4.17 | -2.11% | 2,242,751 |
| Apr 8, 2026 | 4.22 | 4.29 | 4.21 | 4.26 | 4.26 | 2.40% | 1,844,000 |
| Apr 2, 2026 | 4.34 | 4.34 | 4.12 | 4.16 | 4.16 | -2.12% | 1,114,000 |
| Apr 1, 2026 | 4.42 | 4.42 | 4.24 | 4.25 | 4.25 | - | 1,404,000 |
| Mar 31, 2026 | 4.10 | 4.30 | 4.06 | 4.25 | 4.25 | -1.16% | 1,863,000 |
| Mar 30, 2026 | 4.48 | 4.49 | 4.23 | 4.30 | 4.30 | -4.02% | 2,703,000 |
| Mar 27, 2026 | 4.51 | 4.59 | 4.44 | 4.48 | 4.48 | -1.97% | 8,718,283 |
| Mar 26, 2026 | 4.41 | 4.74 | 4.40 | 4.57 | 4.57 | 1.56% | 6,806,700 |
| Mar 25, 2026 | 4.14 | 4.55 | 4.14 | 4.50 | 4.50 | 10.02% | 10,349,100 |
| Mar 24, 2026 | 4.01 | 4.20 | 4.01 | 4.09 | 4.09 | 2.25% | 4,151,000 |
| Mar 23, 2026 | 4.26 | 4.26 | 3.96 | 4.00 | 4.00 | -6.10% | 11,354,000 |
| Mar 20, 2026 | 4.30 | 4.43 | 4.13 | 4.26 | 4.26 | -1.39% | 6,960,000 |
| Mar 19, 2026 | 4.16 | 4.45 | 4.05 | 4.32 | 4.32 | 3.85% | 8,781,000 |
| Mar 18, 2026 | 4.07 | 4.23 | 4.01 | 4.16 | 4.16 | 2.97% | 5,792,871 |
| Mar 17, 2026 | 4.12 | 4.19 | 4.01 | 4.04 | 4.04 | -1.94% | 2,816,000 |
| Mar 16, 2026 | 4.13 | 4.13 | 4.05 | 4.12 | 4.12 | - | 2,187,600 |
| Mar 13, 2026 | 4.22 | 4.23 | 4.09 | 4.12 | 4.12 | -0.96% | 2,056,000 |
| Mar 12, 2026 | 4.18 | 4.18 | 4.10 | 4.16 | 4.16 | -0.48% | 1,048,000 |
| Mar 11, 2026 | 4.19 | 4.24 | 4.15 | 4.18 | 4.18 | -1.18% | 1,136,000 |
| Mar 10, 2026 | 4.13 | 4.24 | 4.13 | 4.23 | 4.23 | 2.67% | 1,690,000 |
| Mar 9, 2026 | 4.14 | 4.16 | 4.08 | 4.12 | 4.12 | -3.29% | 2,742,000 |
| Mar 6, 2026 | 4.23 | 4.34 | 4.22 | 4.26 | 4.26 | -0.47% | 2,222,000 |
| Mar 5, 2026 | 4.06 | 4.30 | 4.20 | 4.28 | 4.28 | 2.15% | 3,284,000 |
| Mar 4, 2026 | 4.11 | 4.29 | 4.08 | 4.19 | 4.19 | -0.48% | 3,090,000 |
| Mar 3, 2026 | 4.38 | 4.49 | 4.18 | 4.21 | 4.21 | -3.88% | 4,725,000 |
| Mar 2, 2026 | 4.45 | 4.47 | 4.30 | 4.38 | 4.38 | -3.31% | 3,986,000 |
| Feb 27, 2026 | 4.55 | 4.55 | 4.38 | 4.53 | 4.53 | 0.89% | 3,311,000 |
| Feb 26, 2026 | 4.58 | 4.64 | 4.46 | 4.49 | 4.49 | -1.97% | 1,884,000 |
| Feb 25, 2026 | 4.54 | 4.75 | 4.50 | 4.58 | 4.58 | 1.55% | 3,131,000 |
| Feb 24, 2026 | 4.39 | 4.56 | 4.39 | 4.51 | 4.51 | 2.73% | 5,148,000 |
| Feb 23, 2026 | 4.62 | 4.62 | 4.33 | 4.39 | 4.39 | 0.46% | 816,000 |
| Feb 20, 2026 | 4.40 | 4.42 | 4.33 | 4.37 | 4.37 | -0.68% | 678,000 |
| Feb 16, 2026 | 4.53 | 4.53 | 4.39 | 4.40 | 4.40 | -1.79% | 520,000 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | -0.88% | 3,148,000 |
| Feb 12, 2026 | 4.60 | 4.60 | 4.39 | 4.52 | 4.52 | -0.88% | 3,718,000 |
| Feb 11, 2026 | 4.68 | 4.68 | 4.52 | 4.56 | 4.56 | -1.08% | 1,118,000 |
| Feb 10, 2026 | 4.67 | 4.68 | 4.56 | 4.61 | 4.61 | 0.44% | 3,983,000 |
| Feb 9, 2026 | 4.68 | 4.68 | 4.53 | 4.59 | 4.59 | -0.22% | 2,354,000 |
| Feb 6, 2026 | 4.50 | 4.76 | 4.47 | 4.60 | 4.60 | -0.22% | 5,710,000 |
| Feb 5, 2026 | 4.70 | 4.70 | 4.44 | 4.61 | 4.61 | - | 5,777,000 |
| Feb 4, 2026 | 4.68 | 4.72 | 4.45 | 4.61 | 4.61 | -1.91% | 8,129,000 |
| Feb 3, 2026 | 4.70 | 4.82 | 4.59 | 4.70 | 4.70 | 2.17% | 7,480,000 |
| Feb 2, 2026 | 4.99 | 5.06 | 4.52 | 4.60 | 4.60 | -9.80% | 10,833,000 |
| Jan 30, 2026 | 4.88 | 5.20 | 4.82 | 5.10 | 5.10 | 6.03% | 15,107,000 |
| Jan 29, 2026 | 4.81 | 4.88 | 4.57 | 4.81 | 4.81 | 1.91% | 11,700,120 |
| Jan 28, 2026 | 4.53 | 4.92 | 4.53 | 4.72 | 4.72 | 3.96% | 17,531,880 |
| Jan 27, 2026 | 4.15 | 4.54 | 4.12 | 4.54 | 4.54 | 9.13% | 11,807,000 |
| Jan 26, 2026 | 4.19 | 4.19 | 4.04 | 4.16 | 4.16 | -1.65% | 9,880,000 |
| Jan 23, 2026 | 4.30 | 4.30 | 4.12 | 4.23 | 4.23 | 0.24% | 5,413,000 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.17 | 4.22 | 4.22 | -1.40% | 2,903,000 |
| Jan 21, 2026 | 4.39 | 4.39 | 4.23 | 4.28 | 4.28 | -1.15% | 3,629,000 |
| Jan 20, 2026 | 4.48 | 4.56 | 4.28 | 4.33 | 4.33 | -3.35% | 11,037,000 |
| Jan 19, 2026 | 4.31 | 4.62 | 4.29 | 4.48 | 4.48 | 3.94% | 13,533,000 |
| Jan 16, 2026 | 4.22 | 4.37 | 4.17 | 4.31 | 4.31 | 2.13% | 5,106,000 |
| Jan 15, 2026 | 4.26 | 4.30 | 4.17 | 4.22 | 4.22 | -1.63% | 2,809,000 |
| Jan 14, 2026 | 4.43 | 4.49 | 4.20 | 4.29 | 4.29 | -2.28% | 11,438,000 |
| Jan 13, 2026 | 4.40 | 4.51 | 4.38 | 4.39 | 4.39 | -1.35% | 7,764,000 |
| Jan 12, 2026 | 4.45 | 4.59 | 4.37 | 4.45 | 4.45 | 1.14% | 13,660,000 |
| Jan 9, 2026 | 4.48 | 4.59 | 4.38 | 4.40 | 4.40 | -1.79% | 10,722,000 |
| Jan 8, 2026 | 4.26 | 4.52 | 4.22 | 4.48 | 4.48 | 5.16% | 16,018,000 |
| Jan 7, 2026 | 4.10 | 4.43 | 4.10 | 4.26 | 4.26 | 3.40% | 13,183,000 |
| Jan 6, 2026 | 4.04 | 4.14 | 4.01 | 4.12 | 4.12 | 3.26% | 6,017,666 |
| Jan 5, 2026 | 4.01 | 4.05 | 3.95 | 3.99 | 3.99 | -0.50% | 4,708,000 |
| Jan 2, 2026 | 4.08 | 4.08 | 3.85 | 4.01 | 4.01 | 0.50% | 962,334 |
| Dec 31, 2025 | 3.88 | 4.15 | 3.88 | 3.99 | 3.99 | 2.84% | 5,998,000 |
| Dec 30, 2025 | 3.88 | 3.92 | 3.83 | 3.88 | 3.88 | -0.51% | 4,071,350 |
| Dec 29, 2025 | 3.91 | 3.99 | 3.83 | 3.90 | 3.90 | -1.02% | 5,134,000 |
| Dec 24, 2025 | 3.88 | 3.95 | 3.87 | 3.94 | 3.94 | -0.25% | 1,182,456 |
| Dec 23, 2025 | 3.95 | 4.01 | 3.85 | 3.95 | 3.95 | - | 3,125,000 |
| Dec 22, 2025 | 4.00 | 4.01 | 3.93 | 3.95 | 3.95 | -1.74% | 3,938,000 |
| Dec 19, 2025 | 3.92 | 4.11 | 3.89 | 4.02 | 4.02 | 2.55% | 5,320,000 |
| Dec 18, 2025 | 3.88 | 3.96 | 3.85 | 3.92 | 3.92 | -0.25% | 2,887,000 |
| Dec 17, 2025 | 3.92 | 3.96 | 3.88 | 3.93 | 3.93 | -0.25% | 2,081,000 |
| Dec 16, 2025 | 4.01 | 4.01 | 3.84 | 3.94 | 3.94 | -3.19% | 4,703,000 |
| Dec 15, 2025 | 4.13 | 4.18 | 4.00 | 4.07 | 4.07 | -1.45% | 7,253,000 |
| Dec 12, 2025 | 4.05 | 4.18 | 4.05 | 4.13 | 4.13 | 1.98% | 5,702,000 |
| Dec 11, 2025 | 4.01 | 4.09 | 4.00 | 4.05 | 4.05 | 1.00% | 3,893,000 |
| Dec 10, 2025 | 3.86 | 4.05 | 3.82 | 4.01 | 4.01 | 3.89% | 9,991,000 |
| Dec 9, 2025 | 3.94 | 3.94 | 3.82 | 3.86 | 3.86 | -2.03% | 3,856,000 |
| Dec 8, 2025 | 4.15 | 4.20 | 3.86 | 3.94 | 3.94 | -6.19% | 9,688,607 |
| 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 |