Want to see IN:HBSL full AI Analyst Report?
HB Stockholdings Ltd. (HBSL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | +0.00% | 3 | 0.00 |
| Oct 29, 2026 | 49.20 | 50.90 | 49.10 | 50.90 | 50.90 | +4.18% | 430 | 0.63 |
| Oct 28, 2026 | 48.86 | 54.90 | 48.86 | 48.86 | 48.86 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | +0.00% | 2 | 0.00 |
| Oct 26, 2026 | 50.00 | 50.00 | 48.36 | 48.86 | 48.86 | -2.28% | 428 | 0.62 |
| Oct 23, 2026 | 51.30 | 51.30 | 50.00 | 50.00 | 50.00 | -10.39% | 23 | 0.03 |
| Oct 22, 2026 | 45.25 | 59.00 | 45.25 | 55.80 | 55.80 | +6.23% | 2,775 | 4.23 |
| Oct 21, 2026 | 48.11 | 53.80 | 47.21 | 52.53 | 52.53 | -10.88% | 113 | 0.17 |
| Oct 20, 2026 | 58.94 | 58.94 | 53.53 | 58.94 | 58.94 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 57.00 | 58.94 | 53.53 | 58.94 | 58.94 | -0.10% | 1,051 | 1.63 |
| Oct 16, 2026 | 57.84 | 59.00 | 55.00 | 59.00 | 59.00 | -0.56% | 276 | 0.42 |
| Oct 15, 2026 | 57.69 | 60.29 | 56.00 | 59.33 | 59.33 | +2.54% | 2,448 | 3.92 |
| Oct 14, 2026 | 54.90 | 59.89 | 54.64 | 57.86 | 57.86 | +0.12% | 1,212 | 1.99 |
| Oct 13, 2026 | 57.39 | 57.79 | 57.11 | 57.79 | 57.79 | +0.70% | 58 | 0.10 |
| Oct 12, 2026 | 57.81 | 57.81 | 57.39 | 57.39 | 57.39 | -2.71% | 962 | 1.61 |
| Oct 09, 2026 | 58.99 | 58.99 | 53.11 | 58.99 | 58.99 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | +0.51% | 500 | 0.79 |
| Oct 07, 2026 | 56.40 | 59.00 | 56.40 | 58.69 | 58.69 | +1.19% | 302 | 0.48 |
| Oct 06, 2026 | 58.42 | 58.42 | 57.90 | 58.00 | 58.00 | +0.00% | 825 | 1.33 |
| Oct 05, 2026 | 57.57 | 58.42 | 55.28 | 58.00 | 58.00 | +1.75% | 108 | 0.17 |
| Oct 02, 2026 | 57.00 | 57.55 | 57.00 | 57.00 | 57.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 57.00 | 57.55 | 57.00 | 57.00 | 57.00 | -1.66% | 28 | 0.04 |
| Sep 30, 2026 | 54.17 | 57.96 | 54.17 | 57.96 | 57.96 | +2.89% | 52 | 0.08 |
| Sep 29, 2026 | 55.00 | 56.33 | 55.00 | 56.33 | 56.33 | +0.59% | 1,122 | 1.81 |
| Sep 28, 2026 | 59.89 | 59.89 | 55.55 | 56.00 | 56.00 | +0.00% | 559 | 0.92 |
| Sep 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.56% | 50 | 0.08 |
| Sep 24, 2026 | 57.00 | 57.00 | 54.51 | 56.89 | 56.89 | +3.17% | 704 | 1.12 |
| Sep 23, 2026 | 56.00 | 56.00 | 55.05 | 55.14 | 55.14 | +1.16% | 344 | 0.55 |
| Sep 22, 2026 | 49.11 | 55.50 | 49.11 | 54.51 | 54.51 | +3.83% | 334 | 0.52 |
| Sep 21, 2026 | 53.10 | 53.10 | 51.13 | 52.50 | 52.50 | -1.13% | 344 | 0.50 |
| Sep 18, 2026 | 52.12 | 53.60 | 52.12 | 53.10 | 53.10 | +4.32% | 307 | 0.45 |
| Sep 17, 2026 | 52.40 | 52.40 | 50.51 | 50.90 | 50.90 | -2.86% | 136 | 0.20 |
| Sep 16, 2026 | 49.90 | 52.40 | 49.90 | 52.40 | 52.40 | -3.85% | 152 | 0.22 |
| Sep 15, 2026 | 52.87 | 54.50 | 52.87 | 54.50 | 54.50 | +0.26% | 250 | 0.35 |
| Sep 14, 2026 | 54.36 | 54.98 | 52.19 | 54.36 | 54.36 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 54.98 | 54.98 | 52.19 | 54.36 | 54.36 | -1.13% | 521 | 0.71 |
| Sep 10, 2026 | 54.98 | 54.98 | 52.86 | 54.98 | 54.98 | +4.70% | 103 | 0.14 |
| Sep 09, 2026 | 54.40 | 54.99 | 52.50 | 52.51 | 52.51 | -2.60% | 919 | 1.27 |
| Sep 08, 2026 | 54.00 | 55.00 | 53.62 | 53.91 | 53.91 | +2.47% | 497 | 0.69 |
| Sep 07, 2026 | 56.00 | 56.00 | 52.61 | 52.61 | 52.61 | -5.68% | 590 | 0.83 |
| Sep 04, 2026 | 53.74 | 55.99 | 52.65 | 55.78 | 55.78 | +5.25% | 458 | 0.64 |
| Sep 03, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -2.56% | 5 | 0.01 |
| Sep 02, 2026 | 53.60 | 54.40 | 53.60 | 54.39 | 54.39 | -2.18% | 154 | 0.21 |
| Sep 01, 2026 | 53.70 | 55.60 | 53.70 | 55.60 | 55.60 | -0.68% | 647 | 0.89 |
| Aug 31, 2026 | 51.86 | 56.45 | 51.86 | 55.98 | 55.98 | +6.77% | 825 | 1.09 |
| Aug 28, 2026 | 51.40 | 52.50 | 51.40 | 52.43 | 52.43 | +1.81% | 63 | 0.08 |
| Aug 27, 2026 | 51.30 | 51.50 | 51.30 | 51.50 | 51.50 | +0.35% | 154 | 0.19 |
| Aug 26, 2026 | 51.31 | 55.38 | 51.31 | 51.32 | 51.32 | -2.45% | 689 | 0.88 |
| Aug 25, 2026 | 54.80 | 54.80 | 52.50 | 52.61 | 52.61 | -6.02% | 581 | 0.75 |
| Aug 24, 2026 | 57.00 | 57.00 | 55.98 | 55.98 | 55.98 | -1.20% | 6 | 0.01 |
