HBIS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.000	15.500	14.820	15.010	15.010	12,769,024
2026-10-19	15.180	15.460	15.040	15.130	15.130	8,512,558
2026-10-16	14.670	15.750	14.610	15.280	15.280	19,567,797
2026-10-15	14.900	15.030	14.320	14.420	14.420	15,384,971
2026-10-14	15.640	15.780	15.280	15.330	15.330	8,780,209
2026-10-13	15.100	15.820	14.990	15.790	15.790	11,605,825
2026-10-12	16.060	16.070	15.260	15.320	15.320	9,249,720
2026-10-09	15.790	16.060	15.390	15.880	15.880	14,388,730
2026-10-08	15.850	16.290	15.740	15.880	15.880	14,415,300
2026-09-30	15.530	15.950	15.400	15.730	15.730	9,429,052
2026-09-29	15.100	15.540	15.030	15.450	15.450	10,483,700
2026-09-28	15.600	15.650	15.000	15.040	15.040	11,008,433
2026-09-24	16.240	16.250	15.740	15.750	15.750	9,957,266
2026-09-23	16.820	16.870	16.250	16.360	16.360	12,148,272
2026-09-22	16.450	16.890	16.420	16.600	16.600	11,619,879
2026-09-21	16.450	16.750	16.280	16.400	16.400	13,116,863
2026-09-18	16.450	16.790	16.230	16.450	16.450	13,169,001
2026-09-17	16.180	16.350	15.800	16.130	16.130	11,409,159
2026-09-16	15.850	16.390	15.730	16.340	16.340	13,154,539
2026-09-15	16.280	16.620	15.720	15.790	15.790	17,661,963
2026-09-14	16.700	16.800	16.100	16.350	16.350	16,822,320
2026-09-11	17.340	17.580	16.580	17.000	17.000	35,825,699
2026-09-10	18.920	18.990	18.150	18.350	18.350	37,077,707
2026-09-09	17.680	19.070	17.680	18.550	18.550	58,662,074
2026-09-08	17.230	17.430	16.720	17.340	17.340	23,973,252
2026-09-07	16.430	16.960	16.270	16.520	16.520	12,378,399
2026-09-04	16.490	16.940	16.220	16.310	16.310	13,497,579
2026-09-03	16.480	16.530	16.200	16.300	16.300	9,232,064
2026-09-02	16.600	16.700	16.100	16.370	16.370	16,233,165
2026-09-01	17.130	17.260	16.800	16.960	16.960	15,654,449
2026-08-31	16.450	16.850	16.020	16.740	16.740	20,791,660
2026-08-28	16.190	16.950	16.050	16.700	16.700	19,973,932
2026-08-27	16.150	16.350	16.000	16.170	16.170	12,290,717
2026-08-26	15.710	16.590	15.680	16.200	16.200	23,679,859
2026-08-25	15.800	15.950	15.100	15.610	15.610	18,612,367
2026-08-24	15.490	16.170	15.280	15.710	15.710	24,018,473
2026-08-21	15.250	15.300	15.000	15.190	15.190	8,756,752
2026-08-20	15.540	15.830	15.160	15.250	15.250	15,674,998
2026-08-19	15.500	15.550	15.070	15.180	15.180	14,445,102
2026-08-18	15.680	15.920	15.400	15.710	15.710	19,660,119
2026-08-17	14.750	15.730	14.690	15.710	15.710	30,334,828
2026-08-14	14.310	14.550	14.120	14.410	14.410	10,171,681
2026-08-13	14.940	14.960	14.250	14.250	14.250	15,631,914
2026-08-12	14.950	15.300	14.850	14.960	14.960	16,174,006
2026-08-11	15.360	16.330	14.910	14.960	14.960	30,266,416
2026-08-10	14.800	15.430	14.620	15.320	15.320	22,057,852
2026-08-07	14.810	15.080	14.610	14.720	14.720	16,903,768
2026-08-06	15.190	15.280	14.570	14.710	14.710	19,541,246
2026-08-05	14.550	15.370	14.550	14.970	14.970	17,825,045
2026-08-04	14.650	14.740	14.360	14.510	14.510	10,336,068
2026-08-03	14.660	14.720	14.410	14.520	14.520	10,805,351
2026-07-31	14.950	15.130	14.680	14.690	14.690	17,410,969
2026-07-30	15.000	15.250	14.600	14.740	14.740	13,862,064
2026-07-29	14.990	15.220	14.780	15.000	15.000	14,332,302
2026-07-28	14.410	14.940	14.210	14.860	14.860	17,235,834
2026-07-27	13.790	14.700	13.710	14.580	14.580	22,836,100
2026-07-24	13.960	14.250	13.670	13.690	13.690	14,843,286
2026-07-23	13.700	14.500	13.520	14.300	14.300	21,142,389
2026-07-22	13.400	13.900	13.270	13.700	13.700	22,296,217
2026-07-21	13.020	13.240	12.810	13.200	13.200	15,392,658

Page 1 of 1 · 60 trading days

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.