HBM Holdings Limited (HKG:2142)
Hong Kong
· Delayed Price · Currency is HKD 14.20
+0.46 (3.35%)
At close: Dec 5, 2025
HBM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 15.01 | 15.18 | 14.00 | 14.12 | 14.12 | -6.74% | 7,402,660 |
| Oct 9, 2025 | 16.48 | 16.40 | 14.91 | 15.14 | 15.14 | -8.13% | 8,244,851 |
| Oct 8, 2025 | 15.88 | 16.65 | 15.58 | 16.48 | 16.48 | 7.08% | 5,931,000 |
| 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% | 2,347,000 |
| Oct 2, 2025 | 15.71 | 16.15 | 15.39 | 15.51 | 15.51 | -1.15% | 6,065,000 |
| Sep 30, 2025 | 14.50 | 15.85 | 14.50 | 15.69 | 15.69 | 8.06% | 10,691,600 |
| Sep 29, 2025 | 13.96 | 14.77 | 13.88 | 14.52 | 14.52 | 3.64% | 3,389,000 |
| 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% | 10,280,000 |
| Sep 23, 2025 | 15.55 | 15.93 | 14.84 | 15.14 | 15.14 | -2.95% | 6,260,000 |
| Sep 22, 2025 | 15.38 | 15.91 | 15.11 | 15.60 | 15.60 | 1.56% | 5,860,000 |
| Sep 19, 2025 | 15.46 | 15.89 | 15.05 | 15.36 | 15.36 | -0.65% | 26,647,000 |
| Sep 18, 2025 | 15.63 | 16.05 | 15.31 | 15.46 | 15.46 | -1.09% | 7,461,400 |
| Sep 17, 2025 | 15.82 | 15.82 | 15.28 | 15.63 | 15.63 | -1.20% | 6,392,000 |
| Sep 16, 2025 | 16.48 | 16.48 | 15.21 | 15.82 | 15.82 | -4.00% | 11,257,000 |
| 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% | 8,155,160 |
| 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% | 11,950,300 |
| Sep 9, 2025 | 17.90 | 17.93 | 16.70 | 17.15 | 17.15 | -4.14% | 13,551,000 |
| Sep 8, 2025 | 17.30 | 17.98 | 16.70 | 17.89 | 17.89 | 4.44% | 13,626,260 |
| Sep 5, 2025 | 16.02 | 17.26 | 15.80 | 17.13 | 17.13 | 7.13% | 12,511,300 |
| Sep 4, 2025 | 16.02 | 16.22 | 15.53 | 15.99 | 15.99 | -0.56% | 12,183,700 |
| Sep 3, 2025 | 15.46 | 16.31 | 15.28 | 16.08 | 16.08 | 9.16% | 13,681,900 |
| Sep 2, 2025 | 15.08 | 15.16 | 14.25 | 14.73 | 14.73 | -1.73% | 7,191,000 |
| Sep 1, 2025 | 15.04 | 15.67 | 14.72 | 14.99 | 14.99 | 1.83% | 12,665,000 |
| Aug 29, 2025 | 13.18 | 15.00 | 12.60 | 14.72 | 14.72 | 15.91% | 33,624,170 |
| 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% | 7,970,000 |
| Aug 26, 2025 | 12.39 | 13.40 | 12.13 | 13.40 | 13.40 | 8.15% | 17,284,250 |
| Aug 25, 2025 | 12.58 | 12.73 | 11.89 | 12.39 | 12.39 | -0.40% | 10,562,410 |
| Aug 22, 2025 | 12.12 | 12.63 | 12.08 | 12.44 | 12.44 | 2.73% | 7,125,000 |
| Aug 21, 2025 | 11.52 | 12.12 | 11.37 | 12.11 | 12.11 | 5.12% | 6,388,000 |
| Aug 20, 2025 | 12.12 | 12.12 | 11.18 | 11.52 | 11.52 | -5.81% | 10,431,200 |
| Aug 19, 2025 | 12.79 | 12.79 | 12.15 | 12.23 | 12.23 | -3.01% | 6,881,000 |
| Aug 18, 2025 | 12.00 | 12.86 | 12.00 | 12.61 | 12.61 | 3.45% | 13,508,000 |
| Aug 15, 2025 | 11.55 | 12.25 | 11.44 | 12.19 | 12.19 | 5.54% | 11,082,610 |
| Aug 14, 2025 | 11.30 | 11.72 | 11.13 | 11.55 | 11.55 | 2.58% | 8,106,000 |
| Aug 13, 2025 | 10.56 | 11.45 | 10.25 | 11.26 | 11.26 | 4.55% | 32,243,200 |
| Aug 12, 2025 | 11.02 | 11.17 | 10.50 | 10.77 | 10.77 | -2.00% | 6,879,000 |
| Aug 11, 2025 | 10.42 | 10.99 | 10.05 | 10.99 | 10.99 | 5.67% | 14,656,000 |
| Aug 8, 2025 | 9.52 | 10.42 | 9.31 | 10.40 | 10.40 | 9.47% | 16,080,580 |
| Aug 7, 2025 | 9.50 | 9.72 | 9.12 | 9.50 | 9.50 | 0.32% | 5,710,000 |
| Aug 6, 2025 | 9.65 | 9.65 | 9.25 | 9.47 | 9.47 | -2.07% | 4,629,000 |
| Aug 5, 2025 | 9.00 | 9.68 | 8.89 | 9.67 | 9.67 | 8.41% | 9,281,016 |
| Aug 4, 2025 | 9.02 | 9.04 | 8.62 | 8.92 | 8.92 | -1.11% | 5,741,000 |
| Aug 1, 2025 | 9.40 | 9.40 | 8.79 | 9.02 | 9.02 | -4.04% | 10,871,060 |
| Jul 31, 2025 | 10.32 | 10.40 | 9.38 | 9.40 | 9.40 | -8.74% | 14,748,000 |
| Jul 30, 2025 | 10.30 | 10.50 | 9.80 | 10.30 | 10.30 | 0.59% | 13,388,000 |
| Jul 29, 2025 | 9.75 | 10.66 | 9.58 | 10.24 | 10.24 | 6.67% | 28,623,800 |
| Jul 28, 2025 | 9.74 | 9.84 | 8.85 | 9.60 | 9.60 | -0.10% | 20,787,500 |
| Jul 25, 2025 | 8.94 | 9.73 | 8.62 | 9.61 | 9.61 | 8.10% | 27,624,000 |
| Jul 24, 2025 | 8.68 | 8.92 | 8.41 | 8.89 | 8.89 | 3.13% | 8,110,000 |
| Jul 23, 2025 | 8.88 | 9.10 | 8.47 | 8.62 | 8.62 | -2.05% | 8,918,000 |
| Jul 22, 2025 | 9.03 | 9.22 | 8.75 | 8.80 | 8.80 | -2.65% | 10,397,640 |
| Jul 21, 2025 | 8.99 | 9.15 | 8.80 | 9.04 | 9.04 | 0.56% | 10,327,780 |
| Jul 18, 2025 | 8.47 | 9.12 | 8.19 | 8.99 | 8.99 | 8.31% | 16,605,300 |
| Jul 17, 2025 | 7.91 | 8.68 | 7.90 | 8.30 | 8.30 | 4.93% | 11,836,000 |
| Jul 16, 2025 | 7.82 | 7.95 | 7.57 | 7.91 | 7.91 | 1.02% | 7,094,000 |