Want to see HK:0336 full AI Analyst Report?
Huabao International Holdings (0336) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.01 | 3.16 | 3.01 | 3.09 | 3.09 | -0.32% | 1,306,000 | 0.25 |
| Oct 29, 2026 | 3.15 | 3.17 | 3.08 | 3.10 | 3.10 | -1.59% | 4,618,000 | 0.88 |
| Oct 28, 2026 | 3.13 | 3.16 | 3.10 | 3.15 | 3.15 | +1.61% | 1,597,000 | 0.30 |
| Oct 27, 2026 | 3.19 | 3.22 | 3.08 | 3.10 | 3.10 | -3.58% | 3,221,000 | 0.59 |
| Oct 26, 2026 | 3.25 | 3.28 | 3.18 | 3.22 | 3.22 | -0.62% | 1,668,000 | 0.30 |
| Oct 23, 2026 | 3.20 | 3.27 | 3.12 | 3.24 | 3.24 | +0.94% | 2,415,000 | 0.44 |
| Oct 22, 2026 | 3.29 | 3.30 | 3.18 | 3.21 | 3.21 | -3.75% | 2,520,000 | 0.46 |
| Oct 21, 2026 | 3.26 | 3.37 | 3.26 | 3.33 | 3.33 | +2.46% | 2,110,000 | 0.38 |
| Oct 20, 2026 | 3.20 | 3.27 | 3.14 | 3.25 | 3.25 | +1.56% | 2,442,000 | 0.44 |
| Oct 19, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | +1.91% | 3,103,000 | 0.56 |
| Oct 15, 2026 | 3.25 | 3.25 | 3.12 | 3.14 | 3.14 | -3.38% | 4,967,000 | 0.90 |
| Oct 14, 2026 | 3.29 | 3.29 | 3.22 | 3.25 | 3.25 | -1.22% | 5,017,000 | 0.91 |
| Oct 13, 2026 | 3.30 | 3.31 | 3.19 | 3.29 | 3.29 | -0.45% | 6,105,000 | 1.10 |
| Oct 12, 2026 | 3.36 | 3.40 | 3.29 | 3.31 | 3.31 | -1.64% | 3,943,000 | 0.70 |
| Oct 09, 2026 | 3.27 | 3.37 | 3.20 | 3.36 | 3.36 | +1.66% | 5,036,000 | 0.89 |
| Oct 08, 2026 | 3.49 | 3.49 | 3.27 | 3.31 | 3.31 | -0.15% | 4,332,010 | 0.77 |
| Oct 07, 2026 | 3.32 | 3.33 | 3.23 | 3.31 | 3.31 | -0.15% | 894,000 | 0.16 |
| Oct 06, 2026 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | +0.00% | 283,000 | 0.05 |
| Oct 05, 2026 | 3.60 | 3.60 | 3.27 | 3.32 | 3.32 | -0.45% | 1,251,000 | 0.22 |
| Oct 02, 2026 | 3.36 | 3.43 | 3.24 | 3.33 | 3.33 | -0.60% | 1,473,000 | 0.26 |
| Oct 01, 2026 | 3.35 | 3.58 | 3.33 | 3.35 | 3.35 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.43 | 3.58 | 3.33 | 3.35 | 3.35 | -2.90% | 8,100,000 | 1.42 |
| Sep 29, 2026 | 3.59 | 3.74 | 3.43 | 3.45 | 3.45 | -2.95% | 11,168,000 | 2.00 |
| Sep 28, 2026 | 3.60 | 3.70 | 3.35 | 3.56 | 3.56 | +0.14% | 13,669,000 | 2.55 |
| Sep 25, 2026 | 3.51 | 3.59 | 3.35 | 3.55 | 3.55 | -0.98% | 7,355,000 | 1.39 |
| Sep 24, 2026 | 3.75 | 3.75 | 3.45 | 3.59 | 3.59 | -4.02% | 18,841,000 | 3.74 |
| Sep 23, 2026 | 3.76 | 3.79 | 3.64 | 3.74 | 3.74 | +1.08% | 11,761,000 | 2.39 |
| Sep 22, 2026 | 3.53 | 3.80 | 3.46 | 3.70 | 3.70 | +4.53% | 20,360,000 | 4.38 |
| Sep 21, 2026 | 3.59 | 3.69 | 3.50 | 3.54 | 3.54 | +0.14% | 13,127,000 | 2.91 |
| Sep 18, 2026 | 3.75 | 3.86 | 3.51 | 3.53 | 3.53 | -6.98% | 17,243,000 | 4.05 |
| Sep 17, 2026 | 3.40 | 3.94 | 3.35 | 3.80 | 3.80 | +11.78% | 31,498,000 | 8.25 |
| Sep 16, 2026 | 3.26 | 3.49 | 3.22 | 3.40 | 3.40 | +4.14% | 7,097,000 | 1.92 |
| Sep 15, 2026 | 3.48 | 3.50 | 3.23 | 3.26 | 3.26 | -6.86% | 9,110,000 | 2.49 |
| Sep 14, 2026 | 3.00 | 3.53 | 3.00 | 3.50 | 3.50 | +13.45% | 20,426,000 | 6.00 |
| Sep 11, 2026 | 3.11 | 3.13 | 3.04 | 3.09 | 3.09 | -1.34% | 2,036,000 | 0.60 |
| Sep 10, 2026 | 3.19 | 3.21 | 3.16 | 3.18 | 3.13 | -1.70% | 1,566,000 | 0.46 |
| Sep 09, 2026 | 3.17 | 3.24 | 3.11 | 3.24 | 3.18 | +2.05% | 1,520,000 | 0.45 |
| Sep 08, 2026 | 3.27 | 3.34 | 3.16 | 3.17 | 3.12 | -1.08% | 3,243,000 | 0.95 |
| Sep 07, 2026 | 3.09 | 3.28 | 3.03 | 3.21 | 3.15 | +4.37% | 5,465,000 | 1.63 |
| Sep 04, 2026 | 3.07 | 3.13 | 3.07 | 3.07 | 3.02 | +1.34% | 1,764,000 | 0.52 |
| Sep 03, 2026 | 3.01 | 3.13 | 2.95 | 3.03 | 2.98 | +0.98% | 9,700,000 | 2.96 |
| Sep 02, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 2.95 | -2.58% | 2,613,000 | 0.78 |
| Sep 01, 2026 | 3.17 | 3.19 | 3.08 | 3.08 | 3.03 | -2.86% | 1,609,000 | 0.48 |
| Aug 31, 2026 | 3.11 | 3.21 | 3.06 | 3.17 | 3.12 | +1.93% | 1,919,000 | 0.56 |
| Aug 28, 2026 | 3.10 | 3.14 | 3.06 | 3.11 | 3.06 | -0.33% | 1,762,000 | 0.51 |
| Aug 27, 2026 | 3.26 | 3.29 | 3.07 | 3.12 | 3.07 | -4.13% | 3,575,000 | 1.04 |
| Aug 26, 2026 | 3.23 | 3.29 | 3.16 | 3.26 | 3.20 | +3.83% | 2,543,000 | 0.73 |
| Aug 25, 2026 | 3.20 | 3.20 | 3.07 | 3.14 | 3.08 | +1.12% | 967,041 | 0.27 |
| Aug 24, 2026 | 3.20 | 3.23 | 3.08 | 3.10 | 3.05 | -1.74% | 1,611,000 | 0.45 |