HBM Holdings Ltd. 2142
HKEX · Hong Kong SAR China · Health Technology
HKD 13.44-0.42 (-3.03%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 13.44 | -3.03% | HKD 13.62 | HKD 13.67 | HKD 12.89 | 4.02M |
| 2026-09-30 | HKD 13.86 | +2.36% | HKD 13.58 | HKD 14.36 | HKD 13.58 | 9.94M |
| 2026-09-29 | HKD 13.54 | -1.31% | HKD 14.01 | HKD 14.45 | HKD 13.44 | 12.63M |
| 2026-09-28 | HKD 13.72 | -0.44% | HKD 13.82 | HKD 14.44 | HKD 13.52 | 9.59M |
| 2026-09-25 | HKD 13.78 | -0.36% | HKD 13.86 | HKD 13.98 | HKD 13.59 | 2.18M |
| 2026-09-24 | HKD 13.83 | -9.25% | HKD 15.24 | HKD 15.24 | HKD 13.65 | 14.15M |
| 2026-09-23 | HKD 15.24 | +0.86% | HKD 15.20 | HKD 15.76 | HKD 14.88 | 13.54M |
| 2026-09-22 | HKD 15.11 | -0.46% | HKD 15.02 | HKD 15.62 | HKD 14.78 | 10.94M |
| 2026-09-21 | HKD 15.18 | +8.04% | HKD 14.08 | HKD 15.37 | HKD 14.08 | 27.16M |
| 2026-09-18 | HKD 14.05 | +10.63% | HKD 12.91 | HKD 14.23 | HKD 12.70 | 15.47M |
| 2026-09-17 | HKD 12.70 | +2.09% | HKD 12.44 | HKD 13.09 | HKD 12.32 | 6.26M |
| 2026-09-16 | HKD 12.44 | -2.28% | HKD 12.70 | HKD 12.76 | HKD 12.04 | 5.54M |
| 2026-09-15 | HKD 12.73 | -4.86% | HKD 13.30 | HKD 13.66 | HKD 12.67 | 9.87M |
| 2026-09-14 | HKD 13.38 | +3.80% | HKD 12.81 | HKD 13.48 | HKD 12.62 | 9.49M |
| 2026-09-11 | HKD 12.89 | -9.16% | HKD 14.00 | HKD 14.01 | HKD 12.70 | 16.89M |
| 2026-09-10 | HKD 14.19 | -1.73% | HKD 14.44 | HKD 14.74 | HKD 13.98 | 8.78M |
| 2026-09-09 | HKD 14.44 | -0.76% | HKD 14.56 | HKD 15.39 | HKD 14.36 | 16.42M |
| 2026-09-08 | HKD 14.55 | +0.48% | HKD 14.23 | HKD 15.10 | HKD 13.74 | 13.27M |
| 2026-09-07 | HKD 14.48 | -1.63% | HKD 15.22 | HKD 15.85 | HKD 14.06 | 36.73M |
| 2026-09-04 | HKD 14.72 | -2.52% | HKD 15.10 | HKD 15.18 | HKD 14.39 | 7.28M |
| 2026-09-03 | HKD 15.10 | +4.86% | HKD 14.40 | HKD 15.16 | HKD 14.00 | 11.22M |
| 2026-09-02 | HKD 14.40 | +4.58% | HKD 13.77 | HKD 14.51 | HKD 13.52 | 7.24M |
| 2026-09-01 | HKD 13.77 | -2.48% | HKD 14.20 | HKD 14.20 | HKD 13.36 | 4.25M |
| 2026-08-31 | HKD 14.12 | -6.37% | HKD 15.06 | HKD 15.06 | HKD 13.61 | 13.18M |
| 2026-08-28 | HKD 15.08 | -7.48% | HKD 16.23 | HKD 16.32 | HKD 14.90 | 11.57M |
| 2026-08-27 | HKD 16.30 | -1.45% | HKD 16.56 | HKD 16.58 | HKD 16.20 | 4.09M |
| 2026-08-26 | HKD 16.54 | 0.00% | HKD 16.55 | HKD 17.07 | HKD 16.47 | 4.68M |
| 2026-08-25 | HKD 16.54 | +3.31% | HKD 15.89 | HKD 16.95 | HKD 15.81 | 7.87M |
| 2026-08-24 | HKD 16.01 | +0.69% | HKD 16.28 | HKD 16.55 | HKD 15.79 | 7.95M |
| 2026-08-21 | HKD 15.90 | -2.45% | HKD 16.00 | HKD 16.26 | HKD 15.69 | 4.56M |
| 2026-08-20 | HKD 16.30 | +12.49% | HKD 15.15 | HKD 16.62 | HKD 14.97 | 20.74M |
| 2026-08-19 | HKD 14.49 | -3.53% | HKD 15.00 | HKD 15.26 | HKD 14.15 | 2.77M |
| 2026-08-18 | HKD 15.02 | +1.56% | HKD 14.79 | HKD 15.22 | HKD 14.53 | 3.28M |
| 2026-08-17 | HKD 14.79 | -2.05% | HKD 15.50 | HKD 15.50 | HKD 14.60 | 3.53M |
| 2026-08-14 | HKD 15.10 | -4.49% | HKD 15.81 | HKD 16.00 | HKD 14.99 | 4.42M |
| 2026-08-13 | HKD 15.81 | +5.19% | HKD 15.03 | HKD 16.19 | HKD 15.00 | 8.84M |
| 2026-08-12 | HKD 15.03 | -3.03% | HKD 15.50 | HKD 15.84 | HKD 14.96 | 6.46M |
| 2026-08-11 | HKD 15.50 | +5.95% | HKD 14.61 | HKD 16.00 | HKD 14.60 | 16.77M |
| 2026-08-10 | HKD 14.63 | +3.10% | HKD 14.19 | HKD 15.75 | HKD 14.19 | 14.58M |
| 2026-08-07 | HKD 14.19 | +11.47% | HKD 12.73 | HKD 14.28 | HKD 12.73 | 9.55M |
| 2026-08-06 | HKD 12.73 | +0.95% | HKD 12.66 | HKD 12.87 | HKD 12.36 | 2.29M |
| 2026-08-05 | HKD 12.61 | +1.29% | HKD 12.45 | HKD 12.70 | HKD 12.26 | 1.84M |
| 2026-08-04 | HKD 12.45 | +2.98% | HKD 12.46 | HKD 12.48 | HKD 12.12 | 1.27M |
| 2026-08-03 | HKD 12.09 | -0.74% | HKD 12.18 | HKD 12.18 | HKD 11.74 | 1.64M |
| 2026-07-31 | HKD 12.18 | +4.19% | HKD 11.63 | HKD 12.49 | HKD 11.63 | 2.47M |
| 2026-07-30 | HKD 11.69 | -4.65% | HKD 12.10 | HKD 12.21 | HKD 11.50 | 2.79M |
| 2026-07-29 | HKD 12.26 | -1.13% | HKD 12.70 | HKD 12.80 | HKD 11.78 | 2.71M |
| 2026-07-28 | HKD 12.40 | -1.74% | HKD 12.70 | HKD 12.82 | HKD 12.11 | 3.44M |
| 2026-07-27 | HKD 12.62 | +0.88% | HKD 12.35 | HKD 12.70 | HKD 12.31 | 2.20M |
| 2026-07-24 | HKD 12.51 | +1.30% | HKD 12.35 | HKD 13.13 | HKD 12.25 | 3.66M |
| 2026-07-23 | HKD 12.35 | -1.98% | HKD 12.60 | HKD 12.85 | HKD 12.33 | 1.44M |
| 2026-07-22 | HKD 12.60 | +5.35% | HKD 11.96 | HKD 13.25 | HKD 11.95 | 5.91M |
| 2026-07-21 | HKD 11.96 | +1.79% | HKD 11.74 | HKD 12.01 | HKD 11.59 | 2.44M |
| 2026-07-20 | HKD 11.75 | +2.09% | HKD 11.60 | HKD 11.78 | HKD 11.41 | 1.68M |
| 2026-07-17 | HKD 11.51 | -8.21% | HKD 12.54 | HKD 12.59 | HKD 11.20 | 4.03M |
| 2026-07-16 | HKD 12.54 | +2.37% | HKD 12.26 | HKD 12.59 | HKD 12.03 | 3.49M |
| 2026-07-15 | HKD 12.25 | +4.43% | HKD 11.86 | HKD 12.39 | HKD 11.77 | 3.16M |
| 2026-07-14 | HKD 11.73 | +1.12% | HKD 11.68 | HKD 12.00 | HKD 11.30 | 1.63M |
| 2026-07-13 | HKD 11.60 | -0.43% | HKD 11.65 | HKD 11.78 | HKD 11.40 | 2.16M |
| 2026-07-10 | HKD 11.65 | +3.56% | HKD 11.23 | HKD 12.08 | HKD 11.14 | 4.41M |
| 2026-07-09 | HKD 11.25 | -1.06% | HKD 11.38 | HKD 11.85 | HKD 11.12 | 1.84M |
| 2026-07-08 | HKD 11.37 | -0.52% | HKD 11.32 | HKD 11.83 | HKD 11.03 | 2.32M |
| 2026-07-07 | HKD 11.43 | -2.14% | HKD 11.58 | HKD 11.81 | HKD 11.29 | 2.28M |
| 2026-07-06 | HKD 11.68 | +2.64% | HKD 11.38 | HKD 11.98 | HKD 11.05 | 4.99M |
| 2026-07-03 | HKD 11.38 | +5.47% | HKD 10.99 | HKD 11.39 | HKD 10.85 | 4.71M |
| 2026-07-02 | HKD 10.79 | +3.35% | HKD 10.75 | HKD 11.06 | HKD 10.65 | 3.32M |
| 2026-06-30 | HKD 10.44 | -3.06% | HKD 10.58 | HKD 10.63 | HKD 10.07 | 3.86M |
| 2026-06-29 | HKD 10.77 | +7.06% | HKD 10.09 | HKD 11.08 | HKD 9.78 | 6.17M |
| 2026-06-26 | HKD 10.06 | -0.20% | HKD 9.81 | HKD 10.10 | HKD 9.74 | 4.82M |
| 2026-06-25 | HKD 10.08 | +1.31% | HKD 10.00 | HKD 10.43 | HKD 9.64 | 3.57M |
| 2026-06-24 | HKD 9.95 | -5.15% | HKD 10.45 | HKD 10.73 | HKD 9.92 | 5.65M |
| 2026-06-23 | HKD 10.49 | -0.19% | HKD 10.51 | HKD 10.88 | HKD 10.30 | 4.23M |
| 2026-06-22 | HKD 10.51 | -3.58% | HKD 10.90 | HKD 10.90 | HKD 10.29 | 3.90M |
| 2026-06-18 | HKD 10.90 | -2.85% | HKD 11.21 | HKD 11.51 | HKD 10.78 | 5.31M |
| 2026-06-17 | HKD 11.22 | +10.87% | HKD 10.17 | HKD 11.27 | HKD 10.15 | 7.78M |
| 2026-06-16 | HKD 10.12 | -4.35% | HKD 10.82 | HKD 10.82 | HKD 10.06 | 4.43M |
| 2026-06-15 | HKD 10.58 | +5.48% | HKD 10.23 | HKD 10.82 | HKD 10.23 | 3.36M |
| 2026-06-12 | HKD 10.03 | +1.11% | HKD 10.00 | HKD 10.17 | HKD 9.77 | 3.02M |
| 2026-06-11 | HKD 9.92 | 0.00% | HKD 10.00 | HKD 10.00 | HKD 9.58 | 3.31M |
| 2026-06-10 | HKD 9.92 | +4.09% | HKD 10.00 | HKD 10.02 | HKD 9.50 | 8.29M |
| 2026-06-09 | HKD 9.53 | -6.57% | HKD 10.02 | HKD 10.02 | HKD 9.46 | 6.04M |
| 2026-06-08 | HKD 10.20 | -3.77% | HKD 10.02 | HKD 10.23 | HKD 9.85 | 9.31M |
| 2026-06-05 | HKD 10.60 | -4.16% | HKD 10.87 | HKD 11.23 | HKD 10.37 | 4.37M |
| 2026-06-04 | HKD 11.06 | +6.55% | HKD 10.50 | HKD 11.08 | HKD 10.18 | 8.42M |
| 2026-06-03 | HKD 10.38 | -3.71% | HKD 10.78 | HKD 10.78 | HKD 10.20 | 6.20M |
| 2026-06-02 | HKD 10.78 | -3.23% | HKD 10.91 | HKD 11.02 | HKD 10.60 | 4.00M |
| 2026-06-01 | HKD 11.14 | -4.70% | HKD 11.72 | HKD 11.94 | HKD 10.90 | 6.84M |
| 2026-05-29 | HKD 11.69 | +3.54% | HKD 11.29 | HKD 11.72 | HKD 10.88 | 7.00M |
| 2026-05-28 | HKD 11.29 | -3.91% | HKD 11.75 | HKD 11.76 | HKD 11.00 | 10.55M |
| 2026-05-27 | HKD 11.75 | -1.01% | HKD 11.87 | HKD 11.90 | HKD 11.56 | 2.37M |