HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.860	18.190	17.770	18.150	17.395	12,239,800
2025-10-22	17.740	18.100	17.590	18.010	17.261	12,796,300
2025-10-21	18.030	18.590	17.910	18.190	17.434	18,970,500
2025-10-20	17.490	18.350	17.400	17.950	17.204	22,705,297
2025-10-17	17.810	18.120	17.390	17.430	16.705	18,019,292
2025-10-16	17.850	18.420	17.680	17.810	17.070	21,854,900
2025-10-15	18.060	18.210	17.740	18.150	17.395	23,568,007
2025-10-14	19.200	19.350	17.840	18.040	17.290	38,102,672
2025-10-13	18.040	18.970	18.010	18.570	17.798	46,678,293
2025-10-10	19.040	20.110	18.930	18.970	18.181	70,048,291
2025-10-09	19.000	19.700	19.000	19.700	18.881	49,668,789
2025-09-30	16.380	17.910	16.380	17.910	17.165	49,402,179
2025-09-29	16.150	16.310	15.700	16.280	15.603	17,904,670
2025-09-26	15.650	16.220	15.450	15.800	15.143	15,984,267
2025-09-25	15.790	15.880	15.390	15.600	14.951	16,497,965
2025-09-24	14.920	15.380	14.830	15.310	14.673	10,456,075
2025-09-23	15.280	15.320	14.740	14.950	14.328	12,331,751
2025-09-22	15.470	15.640	15.060	15.360	14.721	11,195,035
2025-09-19	15.390	15.520	15.200	15.370	14.731	8,519,093
2025-09-18	15.800	15.820	15.310	15.360	14.721	18,087,288
2025-09-17	15.930	16.010	15.750	15.980	15.316	9,297,516
2025-09-16	16.500	16.500	15.680	16.100	15.431	15,759,708
2025-09-15	16.500	16.610	16.190	16.240	15.565	17,109,820
2025-09-12	16.210	16.700	16.000	16.480	15.795	22,585,660
2025-09-11	15.500	16.130	15.420	16.050	15.383	18,206,785
2025-09-10	15.490	15.510	15.190	15.460	14.817	9,862,400
2025-09-09	15.310	15.750	15.210	15.530	14.884	16,309,182
2025-09-08	15.140	15.420	15.030	15.360	14.721	14,559,809
2025-09-05	14.780	15.090	14.740	15.070	14.443	11,280,380
2025-09-04	15.060	15.220	14.560	14.760	14.146	14,580,378
2025-09-03	15.490	15.570	14.900	15.000	14.376	14,280,100
2025-09-02	15.300	15.470	15.020	15.170	14.539	20,121,554
2025-09-01	14.950	15.240	14.610	15.170	14.539	22,434,527
2025-08-29	14.590	15.030	14.530	14.700	14.089	23,235,632
2025-08-28	14.300	14.560	14.020	14.540	13.935	12,369,922
2025-08-27	14.830	14.850	14.360	14.390	13.792	12,407,401
2025-08-26	14.800	14.960	14.760	14.820	14.204	11,445,144
2025-08-25	14.540	14.980	14.520	14.840	14.223	19,683,229
2025-08-22	14.450	14.480	14.280	14.400	13.801	8,320,828
2025-08-21	14.440	14.510	14.380	14.450	13.849	8,596,254
2025-08-20	14.290	14.520	14.290	14.430	13.830	8,184,205
2025-08-19	14.390	14.450	14.280	14.350	13.753	8,293,200
2025-08-18	14.530	14.600	14.310	14.360	13.763	14,439,994
2025-08-15	14.360	14.650	14.360	14.530	13.926	11,614,894
2025-08-14	14.530	14.580	14.380	14.430	13.830	11,200,645
2025-08-13	14.480	14.640	14.420	14.540	13.935	10,636,510
2025-08-12	14.310	14.600	14.220	14.480	13.878	12,017,500
2025-08-11	14.300	14.410	14.230	14.260	13.667	7,520,873
2025-08-08	14.000	14.490	13.980	14.230	13.638	9,443,790
2025-08-07	14.190	14.230	13.930	14.030	13.447	8,666,010
2025-08-06	14.150	14.270	14.100	14.190	13.600	6,289,447
2025-08-05	13.950	14.260	13.920	14.150	13.562	9,306,100
2025-08-04	13.810	13.930	13.770	13.910	13.332	6,027,200
2025-08-01	13.840	13.940	13.810	13.850	13.274	5,261,170
2025-07-31	14.270	14.370	13.760	13.840	13.265	17,451,565
2025-07-30	14.510	14.700	14.340	14.410	13.811	8,328,064
2025-07-29	14.360	14.520	14.310	14.500	13.897	9,099,158
2025-07-28	14.660	14.690	14.330	14.360	13.763	13,054,022
2025-07-25	14.860	15.090	14.670	14.700	14.089	12,415,722
2025-07-24	14.480	14.860	14.480	14.860	14.242	11,618,857

← NewerPage 5 of 21 · 1,212 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.