HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.110	2.130	2.100	2.110	2.043	48,162,235
2025-04-22	2.110	2.120	2.100	2.110	2.043	47,324,182
2025-04-21	2.080	2.120	2.070	2.110	2.043	69,400,153
2025-04-18	2.060	2.090	2.050	2.080	2.014	55,509,133
2025-04-17	2.040	2.080	2.040	2.070	2.004	56,839,261
2025-04-16	2.060	2.060	2.020	2.050	1.985	67,914,025
2025-04-15	2.090	2.100	2.040	2.060	1.995	74,387,006
2025-04-14	2.080	2.110	2.070	2.090	2.024	80,717,267
2025-04-11	2.070	2.080	2.050	2.060	1.995	69,995,856
2025-04-10	2.070	2.100	2.060	2.070	2.004	86,126,059
2025-04-09	2.030	2.060	1.950	2.050	1.985	127,382,858
2025-04-08	2.050	2.070	2.030	2.040	1.975	105,599,400
2025-04-07	2.200	2.200	2.030	2.030	1.966	146,004,588
2025-04-03	2.230	2.260	2.230	2.250	2.179	62,630,769
2025-04-02	2.240	2.270	2.220	2.240	2.169	47,117,343
2025-04-01	2.210	2.250	2.200	2.240	2.169	72,354,813
2025-03-31	2.230	2.240	2.180	2.200	2.130	86,293,027
2025-03-28	2.290	2.300	2.230	2.240	2.169	76,044,698
2025-03-27	2.300	2.310	2.270	2.280	2.208	70,147,727
2025-03-26	2.330	2.340	2.290	2.300	2.227	93,566,576
2025-03-25	2.320	2.370	2.310	2.330	2.256	118,812,190
2025-03-24	2.300	2.330	2.270	2.320	2.246	131,878,158
2025-03-21	2.270	2.340	2.270	2.280	2.208	123,868,664
2025-03-20	2.250	2.300	2.240	2.270	2.198	85,878,121
2025-03-19	2.260	2.270	2.240	2.250	2.179	57,703,372
2025-03-18	2.280	2.290	2.250	2.260	2.188	60,494,076
2025-03-17	2.270	2.300	2.260	2.280	2.208	88,300,456
2025-03-14	2.240	2.270	2.220	2.260	2.188	92,183,649
2025-03-13	2.220	2.250	2.200	2.250	2.179	82,095,037
2025-03-12	2.230	2.240	2.200	2.220	2.150	52,228,299
2025-03-11	2.200	2.230	2.190	2.230	2.159	59,082,413
2025-03-10	2.260	2.270	2.210	2.220	2.150	88,230,951
2025-03-07	2.230	2.280	2.210	2.260	2.188	119,228,133
2025-03-06	2.220	2.230	2.200	2.220	2.150	99,090,333
2025-03-05	2.220	2.220	2.170	2.210	2.140	78,260,181
2025-03-04	2.200	2.240	2.190	2.220	2.150	76,656,253
2025-03-03	2.210	2.250	2.190	2.210	2.140	100,361,948
2025-02-28	2.250	2.270	2.190	2.200	2.130	94,682,523
2025-02-27	2.250	2.270	2.210	2.240	2.169	110,012,950
2025-02-26	2.150	2.260	2.150	2.250	2.179	180,386,812
2025-02-25	2.170	2.180	2.140	2.140	2.072	72,643,394
2025-02-24	2.150	2.200	2.150	2.180	2.111	93,646,907
2025-02-21	2.150	2.180	2.140	2.150	2.082	73,992,381
2025-02-20	2.150	2.160	2.130	2.160	2.092	63,304,188
2025-02-19	2.150	2.160	2.130	2.140	2.072	60,792,174
2025-02-18	2.170	2.180	2.140	2.150	2.082	79,019,929
2025-02-17	2.160	2.180	2.140	2.170	2.101	68,415,405
2025-02-14	2.180	2.180	2.140	2.160	2.092	64,120,062
2025-02-13	2.170	2.200	2.160	2.170	2.101	73,356,933
2025-02-12	2.180	2.190	2.140	2.170	2.101	73,090,474
2025-02-11	2.200	2.210	2.160	2.170	2.101	62,109,835
2025-02-10	2.200	2.250	2.190	2.210	2.140	88,380,463
2025-02-07	2.140	2.230	2.130	2.200	2.130	144,346,454
2025-02-06	2.130	2.150	2.110	2.130	2.062	64,416,157
2025-02-05	2.150	2.180	2.100	2.120	2.053	81,353,646
2025-01-27	2.140	2.200	2.130	2.150	2.082	91,793,340
2025-01-24	2.100	2.140	2.080	2.130	2.062	88,595,528
2025-01-23	2.100	2.140	2.090	2.100	2.033	66,146,136
2025-01-22	2.100	2.110	2.070	2.090	2.024	53,109,478
2025-01-21	2.130	2.140	2.100	2.100	2.033	54,842,504

← NewerPage 7 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.