HBM Holdings Limited (HKG:2142)
Hong Kong
· Delayed Price · Currency is HKD 12.32
+0.81 (7.04%)
Mar 10, 2026, 3:00 PM HKT
HBM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.64 | 11.74 | 11.64 | 11.66 | - | 1.30% | 6,000 |
| Mar 9, 2026 | 11.69 | 11.75 | 11.10 | 11.51 | 11.51 | -4.56% | 2,559,000 |
| Mar 6, 2026 | 11.68 | 12.44 | 11.60 | 12.06 | 12.06 | 3.25% | 3,307,837 |
| Mar 5, 2026 | 11.66 | 12.18 | 11.55 | 11.68 | 11.68 | 1.92% | 2,047,000 |
| Mar 4, 2026 | 11.20 | 11.47 | 11.15 | 11.46 | 11.46 | 0.53% | 2,661,000 |
| Mar 3, 2026 | 11.70 | 11.92 | 11.12 | 11.40 | 11.40 | -3.14% | 2,639,000 |
| Mar 2, 2026 | 12.15 | 12.15 | 11.57 | 11.77 | 11.77 | -3.13% | 2,369,000 |
| Feb 27, 2026 | 11.79 | 12.18 | 11.70 | 12.15 | 12.15 | 2.27% | 1,895,251 |
| Feb 26, 2026 | 12.16 | 12.37 | 11.75 | 11.88 | 11.88 | -1.74% | 2,937,262 |
| Feb 25, 2026 | 12.23 | 12.37 | 11.94 | 12.09 | 12.09 | -1.31% | 2,216,000 |
| Feb 24, 2026 | 12.82 | 12.82 | 12.00 | 12.25 | 12.25 | -4.15% | 3,291,447 |
| Feb 23, 2026 | 12.50 | 13.38 | 12.49 | 12.78 | 12.78 | 4.41% | 5,884,000 |
| Feb 20, 2026 | 11.87 | 12.48 | 11.81 | 12.24 | 12.24 | 3.55% | 2,588,000 |
| Feb 16, 2026 | 11.79 | 11.82 | 11.46 | 11.82 | 11.82 | 1.11% | 1,003,000 |
| Feb 13, 2026 | 11.78 | 11.78 | 11.46 | 11.69 | 11.69 | -0.85% | 1,393,447 |
| Feb 12, 2026 | 11.60 | 11.94 | 11.49 | 11.79 | 11.79 | 0.60% | 1,284,000 |
| Feb 11, 2026 | 11.94 | 12.27 | 11.59 | 11.72 | 11.72 | 0.09% | 2,160,500 |
| Feb 10, 2026 | 11.35 | 11.97 | 11.22 | 11.71 | 11.71 | 3.45% | 2,665,573 |
| Feb 9, 2026 | 11.24 | 11.45 | 11.05 | 11.32 | 11.32 | 2.63% | 1,489,002 |
| Feb 6, 2026 | 11.12 | 11.34 | 10.61 | 11.03 | 11.03 | -0.81% | 2,395,490 |
| Feb 5, 2026 | 11.29 | 11.49 | 11.02 | 11.12 | 11.12 | -0.36% | 3,109,369 |
| Feb 4, 2026 | 11.44 | 11.68 | 10.91 | 11.16 | 11.16 | 0.90% | 3,873,271 |
| Feb 3, 2026 | 11.70 | 11.70 | 11.04 | 11.06 | 11.06 | -2.12% | 2,862,227 |
| Feb 2, 2026 | 11.80 | 11.80 | 11.08 | 11.30 | 11.30 | -5.04% | 3,803,267 |
| Jan 30, 2026 | 12.20 | 12.20 | 11.50 | 11.90 | 11.90 | -0.83% | 2,474,485 |
| Jan 29, 2026 | 12.30 | 12.50 | 11.88 | 12.00 | 12.00 | 0.76% | 3,935,088 |
| Jan 28, 2026 | 11.59 | 12.05 | 11.16 | 11.91 | 11.91 | 4.29% | 4,866,780 |
| Jan 27, 2026 | 11.90 | 12.00 | 11.30 | 11.42 | 11.42 | -4.03% | 5,710,727 |
| Jan 26, 2026 | 12.16 | 12.60 | 11.81 | 11.90 | 11.90 | -3.49% | 2,589,672 |
| Jan 23, 2026 | 12.18 | 12.57 | 12.08 | 12.33 | 12.33 | 2.66% | 3,844,594 |
| Jan 22, 2026 | 12.53 | 12.58 | 11.86 | 12.01 | 12.01 | -4.07% | 6,469,527 |
| Jan 21, 2026 | 12.82 | 12.90 | 12.36 | 12.52 | 12.52 | -3.25% | 3,952,747 |
| Jan 20, 2026 | 13.50 | 13.50 | 12.70 | 12.94 | 12.94 | -4.64% | 3,517,772 |
| Jan 19, 2026 | 14.12 | 14.30 | 13.18 | 13.57 | 13.57 | -5.63% | 4,025,737 |
| Jan 16, 2026 | 14.53 | 14.68 | 14.03 | 14.38 | 14.38 | -1.03% | 2,803,302 |
| Jan 15, 2026 | 14.40 | 14.80 | 14.30 | 14.53 | 14.53 | 0.48% | 1,980,054 |
| Jan 14, 2026 | 14.60 | 15.03 | 14.26 | 14.46 | 14.46 | -2.30% | 4,225,792 |
| Jan 13, 2026 | 14.24 | 15.20 | 14.22 | 14.80 | 14.80 | 4.23% | 6,925,482 |
| Jan 12, 2026 | 14.00 | 14.29 | 13.62 | 14.20 | 14.20 | 1.43% | 5,157,000 |
| Jan 9, 2026 | 14.29 | 14.32 | 13.78 | 14.00 | 14.00 | -0.85% | 3,513,475 |
| Jan 8, 2026 | 13.20 | 14.58 | 13.18 | 14.12 | 14.12 | 6.41% | 10,275,440 |
| Jan 7, 2026 | 12.26 | 13.27 | 12.25 | 13.27 | 13.27 | 8.24% | 7,533,500 |
| Jan 6, 2026 | 12.55 | 12.61 | 12.06 | 12.26 | 12.26 | -1.61% | 2,862,900 |
| Jan 5, 2026 | 12.14 | 12.63 | 11.95 | 12.46 | 12.46 | 3.15% | 5,113,313 |
| Jan 2, 2026 | 12.17 | 12.29 | 11.74 | 12.08 | 12.08 | -0.66% | 5,993,000 |
| Dec 31, 2025 | 12.00 | 12.29 | 11.88 | 12.16 | 12.16 | - | 4,212,000 |
| Dec 30, 2025 | 12.87 | 12.87 | 11.88 | 12.16 | 12.16 | -1.30% | 4,461,666 |
| Dec 29, 2025 | 13.09 | 13.23 | 12.26 | 12.32 | 12.32 | -5.38% | 4,571,660 |
| Dec 24, 2025 | 13.20 | 13.20 | 12.82 | 13.02 | 13.02 | -0.84% | 1,733,844 |
| Dec 23, 2025 | 13.00 | 13.41 | 13.00 | 13.13 | 13.13 | -0.45% | 3,443,037 |
| Dec 22, 2025 | 12.88 | 13.28 | 12.66 | 13.19 | 13.19 | -1.12% | 5,133,736 |
| Dec 19, 2025 | 12.45 | 13.56 | 12.45 | 13.34 | 13.34 | 6.63% | 6,942,737 |
| Dec 18, 2025 | 12.87 | 12.98 | 12.34 | 12.51 | 12.51 | -2.57% | 4,126,502 |
| Dec 17, 2025 | 13.15 | 13.46 | 12.30 | 12.84 | 12.84 | -1.15% | 8,192,491 |
| Dec 16, 2025 | 12.76 | 13.00 | 12.26 | 12.99 | 12.99 | 2.20% | 4,691,128 |
| Dec 15, 2025 | 13.48 | 13.48 | 12.35 | 12.71 | 12.71 | -5.43% | 7,118,411 |
| Dec 12, 2025 | 13.54 | 13.54 | 13.10 | 13.44 | 13.44 | 0.60% | 3,509,719 |
| Dec 11, 2025 | 13.81 | 13.98 | 13.29 | 13.36 | 13.36 | -3.40% | 3,586,909 |
| Dec 10, 2025 | 13.67 | 13.83 | 13.34 | 13.83 | 13.83 | 1.24% | 2,596,020 |
| Dec 9, 2025 | 13.63 | 13.93 | 13.48 | 13.66 | 13.66 | 0.66% | 2,642,954 |
| Dec 8, 2025 | 14.34 | 14.34 | 12.96 | 13.57 | 13.57 | -4.44% | 7,383,885 |
| Dec 5, 2025 | 13.51 | 14.40 | 13.51 | 14.20 | 14.20 | 3.35% | 4,011,000 |
| Dec 4, 2025 | 13.60 | 13.98 | 13.46 | 13.74 | 13.74 | 1.03% | 2,961,365 |
| Dec 3, 2025 | 13.84 | 13.84 | 13.25 | 13.60 | 13.60 | -1.02% | 6,092,276 |
| Dec 2, 2025 | 13.40 | 13.88 | 13.34 | 13.74 | 13.74 | 3.00% | 3,985,000 |
| Dec 1, 2025 | 13.49 | 13.64 | 12.88 | 13.34 | 13.34 | -1.04% | 3,609,000 |
| Nov 28, 2025 | 13.50 | 13.80 | 13.16 | 13.48 | 13.48 | -3.02% | 2,393,931 |
| Nov 27, 2025 | 13.27 | 14.28 | 13.27 | 13.90 | 13.90 | 1.91% | 5,265,800 |
| Nov 26, 2025 | 13.45 | 13.86 | 13.22 | 13.64 | 13.64 | 1.49% | 4,413,755 |
| Nov 25, 2025 | 13.05 | 13.72 | 13.05 | 13.44 | 13.44 | 3.38% | 3,319,000 |
| Nov 24, 2025 | 12.90 | 13.20 | 12.76 | 13.00 | 13.00 | 0.78% | 7,719,653 |
| Nov 21, 2025 | 13.80 | 13.80 | 12.71 | 12.90 | 12.90 | -8.51% | 6,328,000 |
| Nov 20, 2025 | 14.20 | 14.87 | 14.03 | 14.10 | 14.10 | 2.17% | 5,757,000 |
| Nov 19, 2025 | 13.50 | 13.97 | 13.46 | 13.80 | 13.80 | 0.80% | 3,923,000 |
| Nov 18, 2025 | 13.86 | 13.93 | 13.50 | 13.69 | 13.69 | -1.01% | 2,408,000 |
| Nov 17, 2025 | 14.19 | 14.30 | 13.67 | 13.83 | 13.83 | -1.43% | 2,470,000 |
| Nov 14, 2025 | 13.38 | 14.50 | 13.23 | 14.03 | 14.03 | 4.00% | 6,041,040 |
| Nov 13, 2025 | 13.65 | 13.90 | 13.22 | 13.49 | 13.49 | -0.81% | 4,761,900 |
| Nov 12, 2025 | 13.25 | 13.95 | 13.17 | 13.60 | 13.60 | 3.19% | 3,571,404 |
| Nov 11, 2025 | 13.16 | 13.27 | 12.94 | 13.18 | 13.18 | 0.92% | 1,705,000 |
| Nov 10, 2025 | 12.68 | 13.10 | 12.44 | 13.06 | 13.06 | 3.90% | 4,212,000 |
| Nov 7, 2025 | 13.10 | 13.29 | 11.96 | 12.57 | 12.57 | -3.16% | 10,505,410 |
| Nov 6, 2025 | 12.88 | 12.99 | 12.57 | 12.98 | 12.98 | 2.37% | 4,015,000 |
| Nov 5, 2025 | 12.68 | 13.00 | 12.51 | 12.68 | 12.68 | -0.94% | 4,432,000 |
| Nov 4, 2025 | 13.68 | 13.68 | 12.72 | 12.80 | 12.80 | -6.43% | 4,180,500 |
| Nov 3, 2025 | 13.66 | 13.97 | 13.16 | 13.68 | 13.68 | 1.56% | 3,464,000 |
| Oct 31, 2025 | 13.21 | 13.88 | 13.05 | 13.47 | 13.47 | 1.97% | 3,965,604 |
| Oct 30, 2025 | 13.19 | 13.93 | 12.87 | 13.21 | 13.21 | 1.15% | 6,794,560 |
| 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% | 6,209,400 |
| 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% | 5,724,000 |
| 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% | 6,948,400 |
| Oct 14, 2025 | 13.62 | 13.95 | 12.73 | 13.00 | 13.00 | -2.62% | 7,168,163 |
| Oct 13, 2025 | 13.56 | 14.28 | 13.08 | 13.35 | 13.35 | -5.45% | 16,733,000 |