HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.310	2.320	2.290	2.290	2.246	100,684,593
2026-04-17	2.330	2.340	2.310	2.320	2.276	63,332,487
2026-04-16	2.320	2.340	2.320	2.330	2.286	57,139,851
2026-04-15	2.340	2.360	2.320	2.320	2.276	69,972,439
2026-04-14	2.370	2.390	2.310	2.340	2.295	110,309,356
2026-04-13	2.360	2.370	2.330	2.360	2.315	82,204,643
2026-04-10	2.350	2.380	2.340	2.360	2.315	75,318,009
2026-04-09	2.350	2.380	2.330	2.340	2.295	83,101,311
2026-04-08	2.340	2.370	2.320	2.370	2.325	105,883,329
2026-04-07	2.280	2.300	2.260	2.290	2.246	63,131,290
2026-04-03	2.310	2.320	2.270	2.280	2.237	70,278,559
2026-04-02	2.350	2.360	2.300	2.310	2.266	81,250,039
2026-04-01	2.370	2.390	2.340	2.350	2.305	104,319,169
2026-03-31	2.380	2.410	2.330	2.330	2.286	100,116,773
2026-03-30	2.330	2.380	2.310	2.370	2.325	109,455,511
2026-03-27	2.330	2.370	2.320	2.350	2.305	94,613,405
2026-03-26	2.360	2.390	2.340	2.350	2.305	97,078,072
2026-03-25	2.330	2.370	2.310	2.370	2.325	98,340,279
2026-03-24	2.290	2.340	2.250	2.330	2.286	127,251,657
2026-03-23	2.350	2.360	2.240	2.250	2.207	171,232,923
2026-03-20	2.410	2.430	2.370	2.380	2.335	119,038,768
2026-03-19	2.480	2.490	2.400	2.420	2.374	159,439,708
2026-03-18	2.550	2.580	2.480	2.500	2.452	160,928,671
2026-03-17	2.530	2.640	2.520	2.550	2.501	190,252,962
2026-03-16	2.630	2.640	2.500	2.530	2.482	235,069,343
2026-03-13	2.660	2.680	2.620	2.640	2.590	178,711,734
2026-03-12	2.540	2.630	2.540	2.610	2.560	192,189,849
2026-03-11	2.520	2.550	2.480	2.540	2.492	142,931,411
2026-03-10	2.560	2.590	2.510	2.520	2.472	169,324,689
2026-03-09	2.560	2.580	2.510	2.550	2.501	142,445,805
2026-03-06	2.550	2.590	2.520	2.580	2.531	107,997,101
2026-03-05	2.600	2.630	2.540	2.560	2.511	129,492,512
2026-03-04	2.580	2.640	2.540	2.560	2.511	148,374,180
2026-03-03	2.690	2.720	2.600	2.610	2.560	171,607,733
2026-03-02	2.650	2.720	2.610	2.700	2.649	205,338,750
2026-02-27	2.600	2.680	2.590	2.670	2.619	153,514,478
2026-02-26	2.580	2.630	2.580	2.620	2.570	179,742,192
2026-02-25	2.470	2.650	2.470	2.590	2.541	271,116,797
2026-02-24	2.420	2.490	2.420	2.480	2.433	135,922,407
2026-02-13	2.480	2.490	2.380	2.390	2.345	148,132,341
2026-02-12	2.510	2.530	2.460	2.490	2.443	107,201,285
2026-02-11	2.460	2.530	2.450	2.510	2.462	120,875,606
2026-02-10	2.480	2.490	2.430	2.460	2.413	93,179,761
2026-02-09	2.500	2.520	2.460	2.480	2.433	130,534,501
2026-02-06	2.470	2.520	2.440	2.470	2.423	118,951,953
2026-02-05	2.520	2.530	2.460	2.490	2.443	138,897,814
2026-02-04	2.430	2.530	2.410	2.530	2.482	172,620,859
2026-02-03	2.390	2.440	2.380	2.430	2.384	153,273,255
2026-02-02	2.500	2.510	2.340	2.350	2.305	205,903,607
2026-01-30	2.570	2.600	2.470	2.510	2.462	173,138,018
2026-01-29	2.580	2.630	2.550	2.590	2.541	176,527,731
2026-01-28	2.500	2.590	2.470	2.580	2.531	172,728,101
2026-01-27	2.560	2.570	2.480	2.510	2.462	147,973,763
2026-01-26	2.540	2.590	2.540	2.570	2.521	154,432,043
2026-01-23	2.500	2.550	2.480	2.550	2.501	111,624,789
2026-01-22	2.450	2.520	2.440	2.510	2.462	139,798,263
2026-01-21	2.420	2.460	2.400	2.450	2.403	105,350,220
2026-01-20	2.390	2.430	2.370	2.420	2.374	120,204,139
2026-01-19	2.340	2.390	2.320	2.380	2.335	94,419,558
2026-01-16	2.380	2.400	2.330	2.340	2.295	100,546,340

← NewerPage 3 of 21 · 1,212 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.