HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.430	2.510	2.420	2.510	2.462	152,995,144
2025-07-21	2.390	2.450	2.390	2.430	2.384	115,179,826
2025-07-18	2.360	2.410	2.350	2.370	2.325	78,631,806
2025-07-17	2.310	2.360	2.290	2.350	2.305	81,743,625
2025-07-16	2.370	2.380	2.310	2.320	2.246	93,651,256
2025-07-15	2.380	2.390	2.360	2.370	2.295	87,026,727
2025-07-14	2.390	2.420	2.370	2.380	2.305	76,377,906
2025-07-11	2.370	2.430	2.360	2.400	2.324	119,280,728
2025-07-10	2.330	2.380	2.330	2.370	2.295	113,891,340
2025-07-09	2.350	2.390	2.320	2.320	2.246	93,209,321
2025-07-08	2.310	2.360	2.300	2.350	2.275	106,568,635
2025-07-07	2.310	2.320	2.290	2.320	2.246	80,606,928
2025-07-04	2.280	2.340	2.280	2.310	2.237	156,789,391
2025-07-03	2.250	2.300	2.240	2.290	2.217	150,994,987
2025-07-02	2.190	2.270	2.170	2.260	2.188	173,650,920
2025-07-01	2.160	2.190	2.150	2.190	2.121	76,932,241
2025-06-30	2.170	2.180	2.150	2.160	2.092	54,747,934
2025-06-27	2.150	2.180	2.140	2.160	2.092	74,828,471
2025-06-26	2.160	2.170	2.140	2.140	2.072	56,173,799
2025-06-25	2.130	2.160	2.130	2.160	2.092	56,126,468
2025-06-24	2.120	2.140	2.110	2.140	2.072	56,578,973
2025-06-23	2.100	2.120	2.100	2.110	2.043	48,664,270
2025-06-20	2.100	2.120	2.100	2.100	2.033	46,498,708
2025-06-19	2.140	2.140	2.100	2.100	2.033	63,429,024
2025-06-18	2.160	2.170	2.130	2.140	2.072	53,394,176
2025-06-17	2.150	2.170	2.130	2.160	2.092	65,560,372
2025-06-16	2.150	2.160	2.130	2.150	2.082	70,677,208
2025-06-13	2.170	2.170	2.150	2.160	2.092	51,013,729
2025-06-12	2.190	2.200	2.160	2.170	2.101	72,585,631
2025-06-11	2.180	2.210	2.170	2.190	2.121	73,422,139
2025-06-10	2.180	2.190	2.160	2.170	2.101	65,887,447
2025-06-09	2.170	2.180	2.150	2.180	2.111	54,875,296
2025-06-06	2.160	2.180	2.150	2.160	2.092	56,940,730
2025-06-05	2.180	2.180	2.140	2.150	2.082	72,986,276
2025-06-04	2.160	2.190	2.150	2.180	2.111	70,653,289
2025-06-03	2.180	2.180	2.150	2.150	2.082	89,279,545
2025-05-30	2.180	2.210	2.160	2.190	2.121	89,850,489
2025-05-29	2.190	2.200	2.170	2.190	2.121	50,372,239
2025-05-28	2.200	2.200	2.170	2.180	2.111	51,288,602
2025-05-27	2.190	2.210	2.170	2.200	2.130	62,001,350
2025-05-26	2.180	2.210	2.170	2.190	2.121	59,166,594
2025-05-23	2.210	2.210	2.170	2.180	2.111	74,091,546
2025-05-22	2.220	2.230	2.190	2.190	2.121	68,629,880
2025-05-21	2.220	2.230	2.210	2.220	2.150	47,177,400
2025-05-20	2.250	2.260	2.210	2.220	2.150	70,921,920
2025-05-19	2.210	2.260	2.200	2.240	2.169	99,758,661
2025-05-16	2.210	2.230	2.190	2.210	2.140	73,632,449
2025-05-15	2.230	2.240	2.210	2.220	2.150	59,111,530
2025-05-14	2.210	2.240	2.190	2.230	2.159	94,580,048
2025-05-13	2.210	2.230	2.200	2.220	2.150	55,477,237
2025-05-12	2.220	2.220	2.190	2.200	2.130	64,050,484
2025-05-09	2.230	2.240	2.200	2.210	2.140	62,481,364
2025-05-08	2.240	2.250	2.210	2.220	2.150	69,893,009
2025-05-07	2.220	2.260	2.200	2.250	2.179	97,660,776
2025-05-06	2.190	2.210	2.170	2.200	2.130	100,118,395
2025-04-30	2.250	2.260	2.170	2.170	2.101	95,674,430
2025-04-29	2.230	2.270	2.220	2.250	2.179	84,390,848
2025-04-28	2.200	2.250	2.190	2.230	2.159	108,963,456
2025-04-25	2.120	2.230	2.120	2.200	2.130	154,393,026
2025-04-24	2.110	2.130	2.090	2.120	2.053	62,403,393

← NewerPage 6 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.