HBM Holdings Limited (KY): O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02142 | 2020-12-10 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 13.02 | 13.01 | 13.02 | 1,080,367,155 | 13.02 | 13.01 | 13.02 | 12.26 | 14.40 | 81,760,014 | 13.214 | -3.41% |
| 2025-11-28 | 0 | 20 | 13.48 | 13.45 | 13.48 | 1,210,818,954 | 13.48 | 13.45 | 13.48 | 11.96 | 14.87 | 90,886,399 | 13.322 | 0.07% |
| 2025-10-31 | 0 | 20 | 13.47 | 13.45 | 13.47 | 1,531,009,867 | 13.47 | 13.45 | 13.47 | 12.08 | 16.65 | 110,634,911 | 13.838 | -14.15% |
| 2025-09-30 | 0 | 22 | 15.69 | 15.65 | 15.69 | 3,826,359,583 | 15.69 | 15.65 | 15.69 | 13.62 | 17.98 | 242,037,424 | 15.809 | 6.59% |
| 2025-08-29 | 0 | 21 | 14.72 | 14.72 | 14.74 | 2,912,859,017 | 14.72 | 14.72 | 14.74 | 8.620 | 15.00 | 251,565,514 | 11.579 | 56.60% |
| 2025-07-31 | 0 | 22 | 9.400 | 9.400 | 9.420 | 2,132,862,871 | 9.400 | 9.400 | 9.420 | 7.520 | 10.66 | 237,016,327 | 8.9988 | 10.85% |
| 2025-06-30 | 0 | 21 | 8.480 | 8.460 | 8.480 | 2,072,296,334 | 8.480 | 8.460 | 8.480 | 7.580 | 9.460 | 245,186,449 | 8.4519 | -5.04% |
| 2025-05-30 | 0 | 20 | 8.930 | 8.910 | 8.930 | 1,606,376,885 | 8.930 | 8.910 | 8.930 | 7.920 | 9.950 | 181,569,173 | 8.8472 | 3.84% |
| 2025-04-30 | 0 | 19 | 8.600 | 8.590 | 8.600 | 1,795,095,778 | 8.600 | 8.590 | 8.600 | 5.320 | 9.180 | 247,686,448 | 7.2475 | -4.44% |
| 2025-03-31 | 0 | 21 | 9.000 | 8.980 | 9.000 | 2,181,348,056 | 9.000 | 8.980 | 9.000 | 5.160 | 10.00 | 275,454,782 | 7.9191 | 73.08% |
| 2025-02-28 | 0 | 20 | 5.200 | 5.190 | 5.200 | 833,176,864 | 5.200 | 5.190 | 5.200 | 3.340 | 5.940 | 182,266,626 | 4.5712 | 42.08% |
| 2025-01-28 | 0 | 19 | 3.660 | 3.660 | 3.680 | 372,152,688 | 3.660 | 3.660 | 3.680 | 1.830 | 3.700 | 141,216,840 | 2.6353 | 96.77% |
| 2024-12-31 | 0 | 20 | 1.860 | 1.850 | 1.860 | 96,711,190 | 1.860 | 1.850 | 1.860 | 1.120 | 1.900 | 64,558,528 | 1.4980 | 58.97% |
| 2024-11-29 | 0 | 21 | 1.170 | 1.170 | 1.180 | 44,834,566 | 1.170 | 1.170 | 1.180 | 1.140 | 1.310 | 37,340,144 | 1.2007 | -3.31% |
| 2024-10-31 | 0 | 21 | 1.210 | 1.190 | 1.210 | 67,696,577 | 1.210 | 1.190 | 1.210 | 1.160 | 1.680 | 49,080,569 | 1.3793 | -15.97% |
| 2024-09-30 | 0 | 19 | 1.440 | 1.440 | 1.450 | 31,494,650 | 1.440 | 1.440 | 1.450 | 1.060 | 1.450 | 25,709,000 | 1.2250 | 21.01% |
| 2024-08-30 | 0 | 22 | 1.190 | 1.160 | 1.190 | 18,958,070 | 1.190 | 1.160 | 1.190 | 1.100 | 1.380 | 15,670,000 | 1.2098 | -13.77% |
| 2024-07-31 | 0 | 22 | 1.380 | 1.360 | 1.380 | 23,903,973 | 1.380 | 1.360 | 1.380 | 1.260 | 1.480 | 17,711,264 | 1.3496 | 0.00% |
| 2024-06-28 | 0 | 19 | 1.380 | 1.380 | 1.390 | 28,087,170 | 1.380 | 1.380 | 1.390 | 1.240 | 1.480 | 20,932,000 | 1.3418 | -5.48% |
| 2024-05-31 | 0 | 21 | 1.460 | 1.460 | 1.470 | 88,867,974 | 1.460 | 1.460 | 1.470 | 1.190 | 1.670 | 60,315,792 | 1.4734 | 23.73% |
| 2024-04-30 | 0 | 20 | 1.180 | 1.180 | 1.200 | 37,165,558 | 1.180 | 1.180 | 1.200 | 1.010 | 1.470 | 31,399,280 | 1.1836 | -14.49% |
| 2024-03-28 | 0 | 20 | 1.380 | 1.380 | 1.390 | 32,047,866 | 1.380 | 1.380 | 1.390 | 1.320 | 1.660 | 21,590,264 | 1.4844 | -12.10% |
| 2024-02-29 | 0 | 19 | 1.570 | 1.570 | 1.590 | 38,625,160 | 1.570 | 1.570 | 1.590 | 1.490 | 1.720 | 24,083,000 | 1.6038 | -1.87% |
| 2024-01-31 | 0 | 22 | 1.600 | 1.580 | 1.620 | 77,250,210 | 1.600 | 1.580 | 1.620 | 1.530 | 1.950 | 44,653,000 | 1.7300 | -17.53% |
| 2023-12-29 | 0 | 19 | 1.940 | 1.920 | 1.940 | 125,170,353 | 1.940 | 1.920 | 1.940 | 1.390 | 1.980 | 77,751,287 | 1.6099 | 18.29% |
| 2023-11-30 | 0 | 22 | 1.640 | 1.610 | 1.640 | 55,854,721 | 1.640 | 1.610 | 1.640 | 1.410 | 1.820 | 34,270,000 | 1.6298 | 16.31% |
| 2023-10-31 | 0 | 20 | 1.410 | 1.400 | 1.410 | 24,387,240 | 1.410 | 1.400 | 1.410 | 1.330 | 1.620 | 16,819,155 | 1.4500 | -3.42% |
| 2023-09-29 | 0 | 19 | 1.460 | 1.460 | 1.500 | 26,621,780 | 1.460 | 1.460 | 1.500 | 1.400 | 1.820 | 16,565,000 | 1.6071 | -13.61% |
| 2023-08-31 | 0 | 23 | 1.690 | 1.690 | 1.700 | 40,473,840 | 1.690 | 1.690 | 1.700 | 1.550 | 2.030 | 23,390,000 | 1.7304 | -11.05% |
| 2023-07-31 | 0 | 20 | 1.900 | 1.900 | 1.910 | 57,224,310 | 1.900 | 1.900 | 1.910 | 1.340 | 2.020 | 33,637,000 | 1.7012 | 29.25% |
| 2023-06-30 | 0 | 21 | 1.470 | 1.470 | 1.500 | 23,575,723 | 1.470 | 1.470 | 1.500 | 1.460 | 2.010 | 13,594,000 | 1.7343 | -13.53% |
| 2023-05-31 | 0 | 21 | 1.700 | 1.700 | 1.740 | 23,637,060 | 1.700 | 1.700 | 1.740 | 1.650 | 2.030 | 12,944,000 | 1.8261 | -17.48% |
| 2023-04-28 | 0 | 17 | 2.060 | 2.050 | 2.060 | 43,363,452 | 2.060 | 2.050 | 2.060 | 1.940 | 2.640 | 19,365,000 | 2.2393 | -1.90% |
| 2023-03-31 | 0 | 23 | 2.100 | 2.100 | 2.110 | 93,714,793 | 2.100 | 2.100 | 2.110 | 2.000 | 2.830 | 40,064,700 | 2.3391 | -17.65% |
| 2023-02-28 | 0 | 20 | 2.550 | 2.510 | 2.550 | 157,606,854 | 2.550 | 2.510 | 2.550 | 2.410 | 3.770 | 50,698,800 | 3.1087 | -21.78% |
| 2023-01-31 | 0 | 18 | 3.260 | 3.260 | 3.280 | 191,334,543 | 3.260 | 3.260 | 3.280 | 2.680 | 3.910 | 56,792,211 | 3.3690 | 16.01% |
| 2022-12-30 | 0 | 20 | 2.810 | 2.810 | 2.840 | 141,159,799 | 2.810 | 2.810 | 2.840 | 1.490 | 3.010 | 63,306,406 | 2.2298 | 81.29% |
| 2022-11-30 | 0 | 22 | 1.550 | 1.540 | 1.580 | 102,606,908 | 1.550 | 1.540 | 1.580 | 0.870 | 1.930 | 73,439,404 | 1.3972 | 72.22% |
| 2022-10-31 | 0 | 20 | 0.900 | 0.880 | 0.900 | 43,741,916 | 0.900 | 0.880 | 0.900 | 0.870 | 2.080 | 34,849,000 | 1.2552 | -51.87% |
| 2022-09-30 | 0 | 21 | 1.870 | 1.850 | 1.870 | 77,619,592 | 1.870 | 1.850 | 1.870 | 1.740 | 2.980 | 32,406,000 | 2.3952 | -38.89% |
| 2022-08-31 | 0 | 23 | 3.060 | 2.980 | 3.060 | 119,813,243 | 3.060 | 2.980 | 3.060 | 2.890 | 3.390 | 38,590,000 | 3.1048 | -6.99% |
| 2022-07-29 | 0 | 20 | 3.290 | 3.290 | 3.330 | 135,977,912 | 3.290 | 3.290 | 3.330 | 3.220 | 4.290 | 35,824,000 | 3.7957 | -19.16% |
| 2022-06-30 | 0 | 21 | 4.070 | 4.060 | 4.080 | 289,144,245 | 4.070 | 4.060 | 4.080 | 3.450 | 4.500 | 74,689,396 | 3.8713 | 6.54% |
| 2022-05-31 | 0 | 20 | 3.820 | 3.810 | 3.820 | 224,512,029 | 3.820 | 3.810 | 3.820 | 3.250 | 4.200 | 60,958,378 | 3.6830 | -6.83% |
| 2022-04-29 | 0 | 18 | 4.100 | 3.910 | 4.100 | 806,390,885 | 4.100 | 3.910 | 4.100 | 3.380 | 6.110 | 190,607,862 | 4.2306 | 15.17% |
| 2022-03-31 | 0 | 23 | 3.560 | 3.530 | 3.630 | 120,111,095 | 3.560 | 3.530 | 3.630 | 3.080 | 4.670 | 31,713,300 | 3.7874 | -20.89% |
| 2022-02-28 | 0 | 17 | 4.500 | 4.450 | 4.500 | 86,525,962 | 4.500 | 4.450 | 4.500 | 4.160 | 5.680 | 18,136,200 | 4.7709 | -17.13% |
| 2022-01-31 | 0 | 21 | 5.430 | 5.280 | 5.430 | 152,716,450 | 5.430 | 5.280 | 5.430 | 5.000 | 7.890 | 23,510,120 | 6.4958 | -29.94% |
| 2021-12-31 | 0 | 22 | 7.750 | 7.570 | 7.800 | 405,258,177 | 7.750 | 7.570 | 7.800 | 7.340 | 9.310 | 48,504,442 | 8.3551 | -15.30% |
| 2021-11-30 | 0 | 22 | 9.150 | 9.150 | 9.250 | 664,766,424 | 9.150 | 9.150 | 9.250 | 6.460 | 10.50 | 77,497,800 | 8.5779 | 43.64% |
| 2021-10-29 | 0 | 18 | 6.370 | 6.310 | 6.370 | 48,085,199 | 6.370 | 6.310 | 6.370 | 6.210 | 7.340 | 7,285,662 | 6.6000 | -4.93% |
| 2021-09-30 | 0 | 21 | 6.700 | 6.700 | 6.780 | 61,685,963 | 6.700 | 6.700 | 6.780 | 6.660 | 8.600 | 8,146,654 | 7.5719 | -7.97% |
| 2021-08-31 | 0 | 22 | 7.280 | 7.280 | 7.330 | 116,837,934 | 7.280 | 7.280 | 7.330 | 7.250 | 9.540 | 14,117,270 | 8.2762 | -21.97% |
| 2021-07-30 | 0 | 21 | 9.330 | 9.300 | 9.360 | 223,931,914 | 9.330 | 9.300 | 9.360 | 8.340 | 9.950 | 24,313,000 | 9.2104 | -5.76% |
| 2021-06-30 | 0 | 21 | 9.900 | 9.880 | 9.960 | 513,409,767 | 9.900 | 9.880 | 9.960 | 8.620 | 12.40 | 51,835,240 | 9.9046 | -15.53% |
| 2021-05-31 | 0 | 20 | 11.72 | 11.72 | 11.76 | 316,134,904 | 11.72 | 11.72 | 11.76 | 9.160 | 12.16 | 31,261,600 | 10.113 | 16.97% |
| 2021-04-30 | 0 | 19 | 10.02 | 10.00 | 10.02 | 56,737,540 | 10.02 | 10.00 | 10.02 | 8.850 | 10.20 | 5,911,000 | 9.5986 | 12.33% |
| 2021-03-31 | 0 | 23 | 8.920 | 8.920 | 8.980 | 69,333,935 | 8.920 | 8.920 | 8.980 | 8.120 | 9.280 | 7,830,120 | 8.8548 | 0.68% |
| 2021-02-26 | 0 | 18 | 8.860 | 8.870 | 8.880 | 118,077,834 | 8.860 | 8.870 | 8.880 | 7.880 | 9.400 | 13,450,120 | 8.7789 | -3.38% |
| 2021-01-29 | 0 | 20 | 9.170 | 9.170 | 9.270 | 283,213,037 | 9.170 | 9.170 | 9.270 | 8.010 | 11.14 | 29,941,600 | 9.4588 | -13.16% |
| 2020-12-31 | 0 | 15 | 10.56 | 10.56 | 10.58 | 1,285,338,304 | 10.56 | 10.56 | 10.58 | 9.660 | 11.94 | 115,351,080 | 11.143 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy