HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.400	2.420	2.370	2.380	2.335	102,211,082
2026-01-14	2.410	2.460	2.380	2.400	2.354	148,246,958
2026-01-13	2.410	2.450	2.390	2.420	2.374	152,283,947
2026-01-12	2.400	2.440	2.390	2.410	2.364	113,469,076
2026-01-09	2.390	2.460	2.380	2.390	2.345	142,016,724
2026-01-08	2.390	2.410	2.360	2.390	2.345	103,936,021
2026-01-07	2.410	2.440	2.380	2.390	2.345	105,776,855
2026-01-06	2.330	2.420	2.330	2.410	2.364	156,716,491
2026-01-05	2.320	2.340	2.310	2.330	2.286	90,501,518
2025-12-31	2.320	2.340	2.300	2.310	2.266	87,747,568
2025-12-30	2.350	2.350	2.290	2.330	2.286	93,694,214
2025-12-29	2.360	2.380	2.350	2.350	2.305	77,037,631
2025-12-26	2.350	2.370	2.340	2.360	2.315	77,257,337
2025-12-25	2.330	2.360	2.310	2.350	2.305	82,822,088
2025-12-24	2.320	2.340	2.300	2.330	2.286	69,337,756
2025-12-23	2.350	2.350	2.300	2.310	2.266	80,790,161
2025-12-22	2.340	2.380	2.340	2.350	2.305	85,980,745
2025-12-19	2.280	2.350	2.280	2.340	2.295	125,278,569
2025-12-18	2.260	2.290	2.250	2.280	2.237	68,447,662
2025-12-17	2.240	2.270	2.220	2.260	2.217	70,570,143
2025-12-16	2.280	2.280	2.240	2.240	2.197	71,382,948
2025-12-15	2.230	2.290	2.220	2.280	2.237	91,540,381
2025-12-12	2.230	2.250	2.230	2.240	2.197	57,665,185
2025-12-11	2.260	2.270	2.220	2.230	2.188	65,192,487
2025-12-10	2.240	2.270	2.240	2.260	2.217	54,276,792
2025-12-09	2.320	2.330	2.260	2.260	2.217	105,776,655
2025-12-08	2.340	2.350	2.310	2.330	2.286	80,709,491
2025-12-05	2.300	2.340	2.290	2.340	2.295	77,927,414
2025-12-04	2.310	2.320	2.290	2.300	2.256	50,002,887
2025-12-03	2.320	2.340	2.300	2.310	2.266	74,547,310
2025-12-02	2.310	2.340	2.290	2.330	2.286	83,539,809
2025-12-01	2.300	2.320	2.290	2.310	2.266	68,997,880
2025-11-28	2.290	2.300	2.270	2.290	2.246	64,958,711
2025-11-27	2.290	2.300	2.270	2.280	2.237	62,393,500
2025-11-26	2.320	2.340	2.290	2.300	2.256	86,819,344
2025-11-25	2.320	2.330	2.310	2.320	2.276	62,442,032
2025-11-24	2.340	2.350	2.300	2.320	2.276	82,396,465
2025-11-21	2.410	2.410	2.320	2.330	2.286	117,100,504
2025-11-20	2.430	2.460	2.420	2.420	2.374	78,131,602
2025-11-19	2.450	2.470	2.400	2.420	2.374	95,483,893
2025-11-18	2.580	2.580	2.440	2.450	2.403	168,201,692
2025-11-17	2.590	2.590	2.550	2.580	2.531	81,000,634
2025-11-14	2.560	2.620	2.560	2.590	2.541	112,490,423
2025-11-13	2.550	2.590	2.540	2.580	2.531	117,297,726
2025-11-12	2.550	2.570	2.520	2.550	2.501	99,695,004
2025-11-11	2.540	2.560	2.520	2.550	2.501	98,014,771
2025-11-10	2.560	2.560	2.510	2.540	2.492	98,186,389
2025-11-07	2.540	2.570	2.520	2.550	2.501	110,622,125
2025-11-06	2.520	2.550	2.500	2.550	2.501	114,524,944
2025-11-05	2.470	2.530	2.450	2.520	2.472	103,386,944
2025-11-04	2.520	2.530	2.470	2.480	2.433	82,002,342
2025-11-03	2.510	2.540	2.490	2.520	2.472	109,170,477
2025-10-31	2.530	2.550	2.500	2.510	2.462	116,756,097
2025-10-30	2.490	2.570	2.480	2.530	2.482	146,161,184
2025-10-29	2.530	2.540	2.450	2.500	2.452	133,008,634
2025-10-28	2.580	2.600	2.530	2.540	2.492	95,779,758
2025-10-27	2.530	2.610	2.520	2.580	2.531	128,293,914
2025-10-24	2.590	2.600	2.520	2.530	2.482	108,686,604
2025-10-23	2.560	2.600	2.520	2.590	2.541	91,747,523
2025-10-22	2.570	2.590	2.550	2.560	2.511	95,693,573

← NewerPage 4 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.