HBIS Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.060	2.100	2.030	2.040	2.001	110,637,307
2026-07-16	2.060	2.090	2.030	2.060	2.021	93,215,824
2026-07-15	2.010	2.080	2.000	2.070	2.031	117,482,333
2026-07-14	1.950	2.020	1.950	2.010	1.972	94,678,629
2026-07-13	1.970	1.990	1.950	1.960	1.923	78,415,761
2026-07-10	1.940	2.000	1.910	1.980	1.942	111,488,131
2026-07-09	1.970	1.990	1.920	1.940	1.903	81,142,360
2026-07-08	1.970	2.000	1.950	1.980	1.942	68,775,298
2026-07-07	2.010	2.030	1.960	1.970	1.933	77,618,783
2026-07-06	1.990	2.020	1.980	2.020	1.982	80,387,077
2026-07-03	1.980	2.010	1.970	1.990	1.952	82,323,887
2026-07-02	1.970	2.010	1.960	1.980	1.942	82,517,325
2026-07-01	1.930	2.000	1.920	1.980	1.942	116,828,278
2026-06-30	1.970	1.980	1.920	1.940	1.903	76,885,384
2026-06-29	1.960	2.000	1.920	1.980	1.942	91,157,075
2026-06-26	2.010	2.030	1.950	1.960	1.923	86,899,747
2026-06-25	2.010	2.040	1.990	2.020	1.982	76,850,898
2026-06-24	2.050	2.070	2.010	2.030	1.991	82,669,901
2026-06-23	2.080	2.120	2.050	2.050	2.011	99,689,023
2026-06-22	2.060	2.090	2.020	2.080	2.040	90,978,469
2026-06-18	2.070	2.100	2.050	2.060	2.021	73,190,242
2026-06-17	2.100	2.120	2.070	2.080	2.040	78,530,577
2026-06-16	2.130	2.140	2.100	2.110	2.070	79,420,748
2026-06-15	2.150	2.180	2.120	2.140	2.099	111,636,536
2026-06-12	2.080	2.140	2.070	2.120	2.080	105,658,501
2026-06-11	2.070	2.090	2.050	2.080	2.040	79,254,174
2026-06-10	2.090	2.100	2.050	2.090	2.050	91,707,006
2026-06-09	2.180	2.180	2.080	2.100	2.060	181,245,540
2026-06-08	2.160	2.270	2.120	2.220	2.178	201,996,706
2026-06-05	2.170	2.200	2.170	2.180	2.139	75,553,435
2026-06-04	2.200	2.220	2.170	2.180	2.139	82,294,579
2026-06-03	2.240	2.240	2.200	2.210	2.168	83,416,305
2026-06-02	2.260	2.280	2.230	2.240	2.197	69,730,034
2026-06-01	2.230	2.270	2.180	2.260	2.217	104,230,448
2026-05-29	2.210	2.260	2.210	2.230	2.188	95,493,349
2026-05-28	2.200	2.230	2.190	2.210	2.168	63,417,738
2026-05-27	2.250	2.270	2.200	2.200	2.158	81,104,745
2026-05-26	2.230	2.260	2.220	2.260	2.217	78,928,709
2026-05-25	2.200	2.240	2.200	2.230	2.188	70,629,978
2026-05-22	2.200	2.220	2.180	2.200	2.158	78,410,893
2026-05-21	2.230	2.250	2.200	2.200	2.158	85,518,707
2026-05-20	2.250	2.260	2.200	2.220	2.178	100,606,649
2026-05-19	2.240	2.260	2.230	2.260	2.217	61,939,320
2026-05-18	2.230	2.250	2.210	2.240	2.197	80,183,348
2026-05-15	2.290	2.300	2.240	2.250	2.207	135,012,935
2026-05-14	2.360	2.360	2.300	2.300	2.256	96,154,368
2026-05-13	2.360	2.370	2.340	2.350	2.305	87,323,751
2026-05-12	2.400	2.410	2.350	2.360	2.315	111,764,731
2026-05-11	2.380	2.410	2.360	2.390	2.345	135,685,810
2026-05-08	2.370	2.390	2.350	2.380	2.335	101,336,422
2026-05-07	2.390	2.410	2.360	2.380	2.335	111,950,142
2026-05-06	2.340	2.400	2.330	2.390	2.345	173,481,543
2026-04-30	2.370	2.390	2.310	2.330	2.286	283,135,763
2026-04-29	2.390	2.490	2.370	2.430	2.384	436,670,576
2026-04-28	2.260	2.290	2.250	2.260	2.217	69,756,692
2026-04-27	2.260	2.280	2.250	2.270	2.227	50,048,327
2026-04-24	2.280	2.290	2.250	2.260	2.217	71,384,611
2026-04-23	2.300	2.310	2.270	2.290	2.246	69,131,506
2026-04-22	2.300	2.310	2.280	2.310	2.266	58,529,114
2026-04-21	2.290	2.310	2.280	2.300	2.256	67,938,584

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0400 CNY
2025-07-17	0.0300 CNY
2024-07-11	0.0400 CNY
2023-07-19	0.0400 CNY
2022-07-21	0.1000 CNY
2021-07-08	0.1000 CNY
2019-07-08	0.1027 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.