HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.140	2.160	2.120	2.130	2.062	67,615,857
2025-01-17	2.140	2.140	2.090	2.120	2.053	66,358,345
2025-01-16	2.140	2.150	2.110	2.140	2.072	83,172,753
2025-01-15	2.110	2.130	2.090	2.100	2.033	63,575,608
2025-01-14	2.080	2.130	2.070	2.120	2.053	80,074,254
2025-01-13	2.050	2.080	2.010	2.070	2.004	71,326,867
2025-01-10	2.090	2.100	2.050	2.050	1.985	63,812,809
2025-01-09	2.120	2.120	2.090	2.090	2.024	57,735,568
2025-01-08	2.150	2.160	2.090	2.120	2.053	85,337,093
2025-01-07	2.150	2.160	2.120	2.150	2.082	75,538,259
2025-01-06	2.150	2.190	2.120	2.160	2.092	109,768,149
2025-01-03	2.160	2.190	2.100	2.120	2.053	100,304,469
2025-01-02	2.210	2.230	2.140	2.150	2.082	110,782,916
2024-12-31	2.250	2.270	2.200	2.210	2.140	97,912,666
2024-12-30	2.250	2.250	2.210	2.240	2.169	75,483,068
2024-12-27	2.230	2.290	2.220	2.240	2.169	84,193,030
2024-12-26	2.240	2.260	2.220	2.230	2.159	60,492,325
2024-12-25	2.270	2.280	2.230	2.250	2.179	60,554,809
2024-12-24	2.240	2.280	2.230	2.270	2.198	86,719,225
2024-12-23	2.260	2.280	2.240	2.240	2.169	76,241,421
2024-12-20	2.310	2.320	2.250	2.260	2.188	84,444,779
2024-12-19	2.300	2.320	2.270	2.310	2.237	81,632,119
2024-12-18	2.330	2.390	2.310	2.320	2.246	96,494,261
2024-12-17	2.320	2.330	2.270	2.310	2.237	88,797,159
2024-12-16	2.330	2.350	2.290	2.320	2.246	99,887,141
2024-12-13	2.410	2.420	2.320	2.330	2.256	121,851,575
2024-12-12	2.440	2.460	2.390	2.410	2.334	107,506,699
2024-12-11	2.370	2.460	2.350	2.440	2.363	146,528,865
2024-12-10	2.460	2.480	2.370	2.380	2.305	183,286,886
2024-12-09	2.400	2.590	2.380	2.410	2.334	257,026,453
2024-12-06	2.310	2.380	2.300	2.370	2.295	146,398,897
2024-12-05	2.280	2.320	2.260	2.310	2.237	96,155,694
2024-12-04	2.290	2.320	2.260	2.290	2.217	107,453,297
2024-12-03	2.290	2.290	2.250	2.290	2.217	77,639,977
2024-12-02	2.230	2.300	2.210	2.280	2.208	129,885,758
2024-11-29	2.210	2.240	2.190	2.220	2.150	71,984,816
2024-11-28	2.200	2.240	2.190	2.220	2.150	79,335,884
2024-11-27	2.180	2.210	2.140	2.200	2.130	88,347,503
2024-11-26	2.180	2.200	2.170	2.190	2.121	62,271,993
2024-11-25	2.170	2.220	2.160	2.180	2.111	81,977,766
2024-11-22	2.240	2.260	2.170	2.180	2.111	105,523,844
2024-11-21	2.250	2.270	2.230	2.250	2.179	78,731,884
2024-11-20	2.240	2.290	2.220	2.260	2.188	120,214,106
2024-11-19	2.270	2.290	2.180	2.240	2.169	230,916,384
2024-11-18	2.220	2.390	2.220	2.310	2.237	296,100,451
2024-11-15	2.200	2.220	2.170	2.170	2.101	90,173,260
2024-11-14	2.270	2.270	2.190	2.210	2.140	106,986,155
2024-11-13	2.260	2.300	2.240	2.260	2.188	80,490,622
2024-11-12	2.310	2.320	2.250	2.270	2.198	92,387,768
2024-11-11	2.350	2.360	2.280	2.310	2.237	113,124,841
2024-11-08	2.440	2.460	2.350	2.350	2.275	134,234,844
2024-11-07	2.300	2.430	2.290	2.420	2.343	202,782,597
2024-11-06	2.280	2.340	2.250	2.320	2.246	148,230,242
2024-11-05	2.220	2.300	2.210	2.290	2.217	141,815,766
2024-11-04	2.260	2.270	2.200	2.230	2.159	126,690,805
2024-11-01	2.200	2.300	2.190	2.260	2.188	202,707,713
2024-10-31	2.170	2.230	2.150	2.210	2.140	126,524,690
2024-10-30	2.150	2.200	2.150	2.180	2.111	98,281,639
2024-10-29	2.270	2.270	2.150	2.160	2.092	147,007,320
2024-10-28	2.150	2.260	2.140	2.250	2.179	183,311,818

← NewerPage 8 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.