HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.570	2.590	2.550	2.560	2.511	95,693,573
2025-10-21	2.550	2.590	2.530	2.570	2.521	97,471,018
2025-10-20	2.560	2.590	2.530	2.550	2.501	94,186,561
2025-10-17	2.580	2.640	2.550	2.550	2.501	100,653,219
2025-10-16	2.640	2.650	2.560	2.570	2.521	110,455,452
2025-10-15	2.640	2.680	2.630	2.640	2.590	98,435,394
2025-10-14	2.680	2.700	2.620	2.640	2.590	132,613,599
2025-10-13	2.600	2.680	2.590	2.660	2.609	149,976,838
2025-10-10	2.670	2.690	2.620	2.690	2.639	146,849,463
2025-10-09	2.600	2.700	2.590	2.670	2.619	192,400,802
2025-09-30	2.480	2.550	2.470	2.540	2.492	128,655,433
2025-09-29	2.400	2.490	2.340	2.480	2.433	128,467,497
2025-09-26	2.390	2.420	2.380	2.400	2.354	55,565,110
2025-09-25	2.400	2.430	2.380	2.400	2.354	79,514,943
2025-09-24	2.390	2.410	2.370	2.410	2.364	69,163,929
2025-09-23	2.480	2.480	2.370	2.400	2.354	106,601,309
2025-09-22	2.490	2.500	2.420	2.480	2.433	94,215,270
2025-09-19	2.520	2.570	2.490	2.500	2.452	113,188,225
2025-09-18	2.550	2.580	2.500	2.520	2.472	138,518,574
2025-09-17	2.540	2.550	2.490	2.550	2.501	103,312,071
2025-09-16	2.550	2.570	2.480	2.550	2.501	124,632,811
2025-09-15	2.510	2.580	2.500	2.540	2.492	128,006,283
2025-09-12	2.440	2.540	2.430	2.500	2.452	199,521,160
2025-09-11	2.400	2.440	2.380	2.430	2.384	80,819,157
2025-09-10	2.420	2.430	2.370	2.410	2.364	72,227,339
2025-09-09	2.430	2.460	2.410	2.430	2.384	75,904,144
2025-09-08	2.380	2.440	2.370	2.440	2.394	107,454,189
2025-09-05	2.360	2.380	2.340	2.370	2.325	88,954,386
2025-09-04	2.380	2.400	2.330	2.360	2.315	106,920,809
2025-09-03	2.430	2.450	2.380	2.390	2.345	85,732,628
2025-09-02	2.450	2.450	2.400	2.430	2.384	98,233,446
2025-09-01	2.460	2.470	2.380	2.440	2.394	139,086,236
2025-08-29	2.390	2.480	2.380	2.470	2.423	184,839,893
2025-08-28	2.360	2.380	2.300	2.370	2.325	116,225,276
2025-08-27	2.430	2.440	2.360	2.360	2.315	104,415,038
2025-08-26	2.440	2.450	2.400	2.430	2.384	96,154,598
2025-08-25	2.410	2.470	2.400	2.450	2.403	123,793,299
2025-08-22	2.410	2.410	2.360	2.400	2.354	106,459,413
2025-08-21	2.390	2.420	2.380	2.410	2.364	75,638,797
2025-08-20	2.360	2.400	2.350	2.390	2.345	96,517,434
2025-08-19	2.370	2.390	2.350	2.360	2.315	71,391,160
2025-08-18	2.380	2.390	2.360	2.370	2.325	95,375,726
2025-08-15	2.360	2.390	2.350	2.380	2.335	67,882,423
2025-08-14	2.420	2.430	2.350	2.360	2.315	96,487,923
2025-08-13	2.400	2.430	2.390	2.420	2.374	62,840,863
2025-08-12	2.430	2.440	2.390	2.400	2.354	62,101,190
2025-08-11	2.440	2.450	2.410	2.430	2.384	62,127,257
2025-08-08	2.410	2.450	2.410	2.430	2.384	66,131,763
2025-08-07	2.430	2.440	2.370	2.420	2.374	94,894,516
2025-08-06	2.400	2.450	2.380	2.430	2.384	93,602,287
2025-08-05	2.390	2.440	2.390	2.410	2.364	74,390,168
2025-08-04	2.380	2.400	2.360	2.390	2.345	68,795,961
2025-08-01	2.410	2.430	2.390	2.390	2.345	69,603,950
2025-07-31	2.520	2.520	2.390	2.400	2.354	146,549,867
2025-07-30	2.510	2.580	2.510	2.520	2.472	124,188,312
2025-07-29	2.440	2.520	2.420	2.510	2.462	122,592,928
2025-07-28	2.480	2.490	2.410	2.440	2.394	125,335,553
2025-07-25	2.540	2.550	2.480	2.490	2.443	98,976,696
2025-07-24	2.480	2.540	2.460	2.530	2.482	158,523,053
2025-07-23	2.570	2.650	2.500	2.510	2.462	245,811,038

← NewerPage 5 of 21 · 1,216 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.