HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.020	15.170	14.590	14.650	14.041	14,713,482
2025-07-22	14.570	15.000	14.400	14.940	14.319	15,716,425
2025-07-21	14.250	14.600	14.250	14.510	13.907	15,305,748
2025-07-18	13.930	14.250	13.920	14.060	13.475	10,310,124
2025-07-17	13.880	13.970	13.810	13.840	13.265	4,888,000
2025-07-16	13.810	13.900	13.770	13.840	13.265	4,901,638
2025-07-15	14.060	14.180	13.790	13.820	13.245	8,673,450
2025-07-14	14.020	14.130	13.950	14.070	13.485	9,508,500
2025-07-11	14.060	14.360	14.030	14.130	13.543	11,115,170
2025-07-10	13.880	14.130	13.870	14.110	13.523	7,514,800
2025-07-09	14.250	14.350	13.820	13.860	13.284	11,299,500
2025-07-08	14.050	14.210	14.020	14.100	13.514	6,331,300
2025-07-07	13.890	14.150	13.860	14.060	13.475	7,142,100
2025-07-04	14.190	14.240	13.920	13.990	13.408	10,150,200
2025-07-03	14.410	14.490	14.140	14.250	13.658	10,862,369
2025-07-02	14.080	14.470	14.000	14.380	13.782	13,321,100
2025-07-01	13.850	14.160	13.760	14.160	13.571	8,636,499
2025-06-30	14.040	14.190	13.830	13.840	13.265	10,631,721
2025-06-27	13.880	14.300	13.880	14.070	13.485	18,895,392
2025-06-26	13.420	13.800	13.380	13.660	13.092	11,003,315
2025-06-25	13.390	13.480	13.300	13.410	12.852	9,385,547
2025-06-24	13.680	13.870	13.550	13.780	12.728	8,586,515
2025-06-23	13.520	13.720	13.470	13.680	12.636	7,879,063
2025-06-20	13.360	13.670	13.320	13.540	12.506	9,744,034
2025-06-19	13.480	13.540	13.250	13.370	12.349	6,891,744
2025-06-18	13.470	13.530	13.370	13.460	12.432	5,034,597
2025-06-17	13.460	13.620	13.420	13.490	12.460	5,924,445
2025-06-16	13.350	13.480	13.340	13.470	12.442	6,633,938
2025-06-13	13.430	13.510	13.330	13.350	12.331	5,835,400
2025-06-12	13.400	13.540	13.310	13.490	12.460	6,560,200
2025-06-11	13.290	13.530	13.290	13.400	12.377	8,811,466
2025-06-10	13.490	13.490	13.210	13.290	12.275	6,700,070
2025-06-09	13.310	13.540	13.240	13.420	12.395	9,130,949
2025-06-06	13.200	13.440	13.190	13.330	12.312	8,310,449
2025-06-05	13.230	13.280	13.130	13.160	12.155	4,587,200
2025-06-04	13.050	13.330	13.040	13.260	12.248	8,537,581
2025-06-03	13.030	13.040	12.960	13.020	12.026	3,914,100
2025-05-30	13.050	13.090	13.000	13.070	12.072	3,930,702
2025-05-29	13.010	13.110	12.990	13.080	12.081	4,334,822
2025-05-28	13.040	13.100	12.990	13.030	12.035	3,623,344
2025-05-27	13.090	13.090	12.970	13.050	12.054	3,975,207
2025-05-26	13.000	13.160	12.950	13.120	12.118	6,043,815
2025-05-23	13.110	13.120	12.980	12.980	11.989	5,650,720
2025-05-22	13.250	13.260	13.070	13.080	12.081	7,185,610
2025-05-21	13.260	13.370	13.210	13.280	12.266	8,324,701
2025-05-20	13.250	13.300	13.150	13.210	12.201	6,098,270
2025-05-19	13.250	13.260	13.150	13.230	12.220	4,433,500
2025-05-16	13.250	13.320	13.210	13.230	12.220	4,522,405
2025-05-15	13.450	13.460	13.220	13.230	12.220	7,264,281
2025-05-14	13.370	13.490	13.310	13.480	12.451	7,257,409
2025-05-13	13.480	13.570	13.350	13.370	12.349	9,079,700
2025-05-12	13.170	13.430	13.130	13.430	12.405	12,365,300
2025-05-09	13.170	13.210	13.030	13.090	12.091	7,441,100
2025-05-08	13.060	13.280	13.020	13.150	12.146	9,758,718
2025-05-07	13.180	13.260	13.030	13.100	12.100	14,536,013
2025-05-06	13.050	13.050	12.920	13.020	12.026	9,823,200
2025-04-30	12.880	13.100	12.880	12.950	11.961	9,087,700
2025-04-29	12.900	13.050	12.880	12.910	11.924	7,338,121
2025-04-28	13.010	13.020	12.870	12.900	11.915	11,904,896
2025-04-25	13.110	13.350	12.990	13.080	12.081	24,893,318

← NewerPage 6 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.