HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.800	13.850	13.580	13.640	12.599	8,942,282
2025-04-23	13.950	13.970	13.770	13.850	12.793	7,700,600
2025-04-22	13.680	13.890	13.640	13.820	12.765	7,931,100
2025-04-21	13.430	13.720	13.390	13.710	12.663	7,972,605
2025-04-18	13.390	13.610	13.320	13.520	12.488	6,690,042
2025-04-17	13.440	13.680	13.310	13.360	12.340	11,270,700
2025-04-16	13.600	13.620	13.250	13.450	12.423	9,224,509
2025-04-15	13.800	13.810	13.540	13.620	12.580	6,861,300
2025-04-14	13.970	14.000	13.700	13.800	12.746	11,099,526
2025-04-11	13.410	13.700	13.290	13.620	12.580	14,067,818
2025-04-10	13.440	13.650	13.350	13.450	12.423	18,404,164
2025-04-09	12.850	13.200	12.380	13.130	12.127	23,206,313
2025-04-08	13.630	13.900	12.770	13.030	12.035	33,058,907
2025-04-07	14.070	14.390	13.610	13.610	12.571	30,111,610
2025-04-03	15.510	15.670	15.000	15.120	13.966	19,170,030
2025-04-02	15.700	15.900	15.630	15.690	14.492	11,756,100
2025-04-01	15.790	16.050	15.650	15.790	14.584	13,519,910
2025-03-31	15.610	15.990	15.610	15.750	14.547	16,672,408
2025-03-28	15.790	15.920	15.530	15.700	14.501	16,899,700
2025-03-27	16.010	16.420	15.710	15.800	14.594	30,280,002
2025-03-26	16.760	16.980	16.290	16.370	15.120	33,049,192
2025-03-25	16.400	16.620	16.100	16.290	15.046	31,853,990
2025-03-24	15.410	16.500	15.250	16.450	15.194	59,284,909
2025-03-21	14.710	15.650	14.710	15.460	14.280	41,929,365
2025-03-20	14.810	15.050	14.700	14.720	13.596	10,354,531
2025-03-19	14.740	14.760	14.590	14.690	13.568	7,634,100
2025-03-18	14.480	15.020	14.370	14.740	13.615	20,475,245
2025-03-17	14.620	14.680	14.410	14.440	13.337	13,266,071
2025-03-14	14.840	14.870	14.560	14.670	13.550	18,803,546
2025-03-13	14.380	14.500	14.240	14.500	13.393	13,082,314
2025-03-12	14.300	14.450	14.260	14.340	13.245	10,534,897
2025-03-11	13.970	14.300	13.910	14.300	13.208	15,811,573
2025-03-10	14.030	14.170	13.940	14.100	13.023	12,011,202
2025-03-07	13.740	14.010	13.710	13.920	12.857	14,388,872
2025-03-06	13.760	13.870	13.660	13.740	12.691	11,573,562
2025-03-05	13.600	13.620	13.430	13.570	12.534	6,343,467
2025-03-04	13.530	13.670	13.500	13.580	12.543	5,006,480
2025-03-03	13.520	13.760	13.520	13.580	12.543	8,154,190
2025-02-28	13.710	13.740	13.490	13.520	12.488	8,619,900
2025-02-27	14.040	14.040	13.600	13.720	12.672	11,532,800
2025-02-26	13.600	14.000	13.600	13.990	12.922	14,441,187
2025-02-25	13.610	13.670	13.490	13.530	12.497	6,318,501
2025-02-24	13.710	13.840	13.650	13.670	12.626	9,930,522
2025-02-21	13.790	13.940	13.640	13.740	12.691	11,005,174
2025-02-20	13.730	13.750	13.520	13.700	12.654	8,519,074
2025-02-19	13.730	13.790	13.650	13.730	12.682	8,583,200
2025-02-18	13.930	13.960	13.700	13.740	12.691	8,583,371
2025-02-17	14.290	14.290	13.870	13.920	12.857	11,796,305
2025-02-14	14.200	14.350	14.150	14.290	13.199	5,775,500
2025-02-13	14.320	14.420	14.200	14.220	13.134	5,561,400
2025-02-12	14.480	14.510	14.190	14.310	13.217	6,791,600
2025-02-11	14.430	14.510	14.350	14.470	13.365	5,999,212
2025-02-10	14.450	14.550	14.320	14.410	13.310	9,063,374
2025-02-07	14.100	14.280	14.070	14.250	13.162	10,534,600
2025-02-06	14.060	14.110	13.900	14.100	13.023	6,175,130
2025-02-05	14.240	14.290	13.930	13.980	12.913	6,021,200
2025-01-27	14.110	14.400	14.090	14.170	13.088	7,730,001
2025-01-24	13.770	14.130	13.710	14.090	13.014	7,938,800
2025-01-23	13.850	13.990	13.740	13.740	12.691	4,942,610
2025-01-22	13.830	13.920	13.670	13.760	12.709	5,500,501

← NewerPage 7 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.