HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.550	24.630	23.460	24.230	23.223	22,871,001
2026-01-16	23.880	25.650	23.880	24.630	23.606	34,839,784
2026-01-15	24.260	24.640	23.420	23.910	22.916	24,698,683
2026-01-14	23.280	24.600	23.200	23.970	22.973	31,559,831
2026-01-13	22.690	23.880	22.520	23.220	22.255	21,318,698
2026-01-12	23.500	23.810	22.450	22.800	21.852	23,147,486
2026-01-09	22.420	23.290	22.350	22.860	21.910	18,853,050
2026-01-08	22.990	23.300	22.330	22.710	21.766	22,975,418
2026-01-07	22.350	23.990	22.000	23.370	22.398	28,439,772
2026-01-06	21.770	22.840	21.720	22.410	21.478	20,083,604
2026-01-05	21.650	21.850	21.150	21.380	20.491	17,235,448
2025-12-31	21.100	21.660	20.980	21.170	20.290	13,650,339
2025-12-30	20.590	21.400	20.050	21.000	20.127	18,146,136
2025-12-29	21.820	21.980	20.500	20.630	19.772	24,379,107
2025-12-26	20.380	21.200	20.260	21.180	20.299	17,708,562
2025-12-25	20.000	20.200	19.650	20.080	19.245	11,128,824
2025-12-24	19.500	20.200	19.470	20.130	19.293	17,428,047
2025-12-23	19.310	19.600	19.090	19.230	18.430	9,963,300
2025-12-22	19.420	19.770	19.320	19.360	18.555	13,326,367
2025-12-19	19.140	19.450	18.880	19.300	18.498	11,154,907
2025-12-18	19.070	19.400	19.070	19.150	18.354	6,840,400
2025-12-17	18.820	19.350	18.510	19.230	18.430	10,600,100
2025-12-16	18.880	18.980	18.430	18.510	17.740	7,331,200
2025-12-15	18.490	19.260	18.380	18.890	18.105	9,793,263
2025-12-12	18.900	18.990	18.700	18.760	17.980	8,358,382
2025-12-11	19.000	19.090	18.500	18.530	17.760	8,138,301
2025-12-10	18.860	18.930	18.590	18.810	18.028	7,453,232
2025-12-09	19.150	19.340	18.600	18.700	17.923	11,834,299
2025-12-08	19.590	19.630	18.980	19.400	18.593	14,216,900
2025-12-05	19.110	19.620	18.970	19.510	18.699	13,690,301
2025-12-04	19.300	19.800	19.110	19.140	18.344	21,816,334
2025-12-03	18.500	18.910	18.430	18.660	17.884	9,003,000
2025-12-02	18.630	18.730	18.400	18.580	17.807	9,691,390
2025-12-01	18.620	19.200	18.410	18.800	18.018	18,085,559
2025-11-28	17.580	18.170	17.540	17.950	17.204	7,468,200
2025-11-27	17.510	17.870	17.450	17.560	16.830	6,822,273
2025-11-26	17.490	17.780	17.360	17.480	16.753	6,463,700
2025-11-25	17.500	17.780	17.460	17.580	16.849	7,791,405
2025-11-24	17.210	17.660	17.030	17.400	16.677	10,324,116
2025-11-21	17.530	17.730	17.080	17.130	16.418	12,789,100
2025-11-20	18.100	18.360	17.780	17.800	17.060	7,970,466
2025-11-19	17.860	18.250	17.800	18.010	17.261	7,086,701
2025-11-18	18.230	18.320	17.760	17.910	17.165	10,901,500
2025-11-17	18.600	18.790	18.190	18.240	17.482	10,815,767
2025-11-14	18.810	19.070	18.610	18.720	17.942	10,086,300
2025-11-13	18.650	19.260	18.510	18.970	18.181	14,810,516
2025-11-12	18.450	18.840	18.160	18.580	17.807	11,459,720
2025-11-11	18.520	18.950	18.210	18.430	17.664	10,262,737
2025-11-10	18.370	19.000	18.310	18.480	17.712	13,303,946
2025-11-07	18.080	18.660	17.920	18.360	17.597	14,189,734
2025-11-06	17.700	18.430	17.700	18.290	17.530	14,242,858
2025-11-05	17.500	17.950	17.380	17.700	16.964	11,690,100
2025-11-04	18.220	18.340	17.530	17.670	16.935	13,546,896
2025-11-03	18.820	18.850	17.890	18.380	17.616	19,053,763
2025-10-31	19.010	19.730	18.660	18.750	17.970	29,110,914
2025-10-30	18.590	18.820	18.200	18.450	17.683	14,606,200
2025-10-29	18.000	18.700	17.920	18.640	17.865	14,845,800
2025-10-28	18.390	18.390	17.830	18.050	17.300	16,406,723
2025-10-27	18.610	18.880	18.340	18.370	17.606	20,712,528
2025-10-24	18.290	18.590	17.910	18.250	17.491	13,906,690

← NewerPage 4 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.6000 CNY
2025-06-25	0.5000 CNY
2024-06-03	0.6000 CNY
2023-06-28	0.3000 CNY
2022-06-10	0.3000 CNY
2021-07-13	0.1000 CNY
2020-08-04	0.1000 CNY
2019-06-14	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.