HBIS Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.030	2.060	2.030	2.040	2.040	51,584,450
2026-10-16	2.010	2.050	2.000	2.040	2.040	75,370,704
2026-10-15	2.040	2.050	1.990	2.000	2.000	107,733,305
2026-10-14	2.040	2.080	2.030	2.050	2.050	85,717,328
2026-10-13	2.040	2.060	2.020	2.050	2.050	77,469,195
2026-10-12	2.050	2.070	2.030	2.040	2.040	69,897,727
2026-10-09	2.030	2.070	2.030	2.040	2.040	102,146,367
2026-10-08	2.040	2.070	2.020	2.030	2.030	94,902,125
2026-09-30	2.000	2.050	1.990	2.040	2.040	80,066,438
2026-09-29	1.980	2.020	1.980	2.000	2.000	63,867,324
2026-09-28	2.010	2.020	1.980	1.990	1.990	57,267,207
2026-09-24	2.040	2.040	2.000	2.010	2.010	74,540,141
2026-09-23	2.040	2.090	2.030	2.030	2.030	108,252,648
2026-09-22	2.080	2.090	2.040	2.050	2.050	77,668,734
2026-09-21	2.060	2.090	2.050	2.080	2.080	62,268,191
2026-09-18	2.050	2.070	2.040	2.060	2.060	55,879,270
2026-09-17	2.060	2.070	2.030	2.040	2.040	63,156,352
2026-09-16	2.060	2.080	2.030	2.060	2.060	74,047,805
2026-09-15	2.070	2.080	2.060	2.070	2.070	44,999,691
2026-09-14	2.070	2.090	2.050	2.080	2.080	62,728,980
2026-09-11	2.130	2.140	2.060	2.080	2.080	121,682,328
2026-09-10	2.140	2.160	2.120	2.140	2.140	90,950,055
2026-09-09	2.140	2.160	2.120	2.150	2.150	74,536,867
2026-09-08	2.080	2.150	2.070	2.140	2.140	129,228,172
2026-09-07	2.090	2.100	2.070	2.070	2.070	74,652,977
2026-09-04	2.090	2.120	2.080	2.100	2.100	87,554,016
2026-09-03	2.100	2.120	2.080	2.080	2.080	63,376,910
2026-09-02	2.120	2.130	2.090	2.100	2.100	86,491,117
2026-09-01	2.120	2.150	2.120	2.130	2.130	87,209,602
2026-08-31	2.150	2.150	2.110	2.120	2.120	89,777,758
2026-08-28	2.120	2.160	2.100	2.150	2.150	88,988,570
2026-08-27	2.140	2.150	2.090	2.130	2.130	93,075,352
2026-08-26	2.110	2.160	2.100	2.150	2.150	99,523,531
2026-08-25	2.090	2.120	2.090	2.110	2.110	59,550,488
2026-08-24	2.080	2.110	2.070	2.100	2.100	61,573,289
2026-08-21	2.090	2.090	2.060	2.070	2.070	70,141,734
2026-08-20	2.050	2.100	2.050	2.090	2.090	84,400,531
2026-08-19	2.080	2.090	2.050	2.050	2.050	56,698,555
2026-08-18	2.100	2.100	2.070	2.080	2.080	61,023,992
2026-08-17	2.090	2.110	2.070	2.100	2.100	58,307,559
2026-08-14	2.090	2.100	2.060	2.090	2.090	64,228,883
2026-08-13	2.130	2.140	2.090	2.090	2.090	80,581,969
2026-08-12	2.110	2.150	2.090	2.140	2.140	71,689,555
2026-08-11	2.140	2.150	2.100	2.110	2.110	76,068,156
2026-08-10	2.120	2.160	2.120	2.150	2.150	74,858,703
2026-08-07	2.130	2.140	2.100	2.130	2.130	70,632,578
2026-08-06	2.150	2.160	2.110	2.140	2.140	83,079,711
2026-08-05	2.160	2.170	2.120	2.150	2.150	75,597,461
2026-08-04	2.210	2.220	2.150	2.160	2.160	96,713,570
2026-08-03	2.140	2.230	2.140	2.200	2.200	151,216,859
2026-07-31	2.150	2.160	2.130	2.140	2.140	85,900,195
2026-07-30	2.130	2.180	2.120	2.150	2.150	94,267,602
2026-07-29	2.080	2.150	2.070	2.130	2.130	111,441,281
2026-07-28	2.070	2.090	2.050	2.080	2.080	70,224,094
2026-07-27	2.050	2.090	2.050	2.080	2.080	64,008,648
2026-07-24	2.100	2.130	2.050	2.060	2.060	88,337,078
2026-07-23	2.070	2.120	2.060	2.110	2.110	106,547,430
2026-07-22	2.080	2.100	2.050	2.100	2.060	95,999,977
2026-07-21	2.080	2.130	2.080	2.090	2.050	96,661,367
2026-07-20	2.050	2.100	2.040	2.090	2.050	113,927,867

Page 1 of 3 · 121 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.