HOB Biotech Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	81.500	83.590	76.620	82.710	82.710	819,416
2026-07-20	83.770	86.370	80.350	82.590	82.590	940,106
2026-07-17	94.000	95.880	80.000	81.510	81.510	1,075,009
2026-07-16	95.080	99.850	93.580	95.040	95.040	839,230
2026-07-15	91.050	96.950	91.050	95.580	95.580	841,464
2026-07-14	90.940	93.740	88.720	92.490	92.490	640,256
2026-07-13	97.510	97.510	91.000	91.560	91.560	587,790
2026-07-10	91.460	98.600	90.500	96.720	96.720	715,069
2026-07-09	95.080	97.500	90.980	91.960	91.960	672,061
2026-07-08	98.320	99.390	95.000	95.380	95.380	567,196
2026-07-07	103.89	105.95	99.300	99.470	99.470	694,246
2026-07-06	103.55	108.41	100.88	104.15	104.15	845,657
2026-07-03	105.45	107.21	101.77	103.55	103.55	750,233
2026-07-02	103.95	107.79	102.03	104.06	104.06	970,353
2026-07-01	97.770	102.63	94.080	101.97	101.97	638,248
2026-06-30	99.500	102.20	96.370	96.770	96.770	574,716
2026-06-29	98.020	102.86	94.200	99.720	99.720	821,502
2026-06-26	92.020	101.18	92.020	98.000	98.000	752,869
2026-06-25	97.060	98.440	92.050	93.120	93.120	707,376
2026-06-24	97.830	100.50	96.500	97.190	97.190	406,274
2026-06-23	102.00	102.88	98.500	98.570	98.570	578,460
2026-06-22	106.83	106.83	97.600	102.00	102.00	785,400
2026-06-18	105.77	108.00	104.00	105.45	105.45	791,546
2026-06-17	108.02	108.04	103.58	104.58	104.58	717,437
2026-06-16	96.510	112.66	94.890	107.97	107.97	1,176,842
2026-06-15	97.290	98.990	95.300	96.690	96.690	324,714
2026-06-12	96.330	98.790	95.980	98.000	98.000	349,661
2026-06-11	97.900	98.590	94.000	96.850	96.850	396,870
2026-06-10	99.310	100.90	94.090	96.700	96.700	489,824
2026-06-09	100.01	100.48	97.000	99.500	99.500	587,874
2026-06-08	101.36	103.43	96.500	97.500	97.500	648,673
2026-06-05	105.03	105.50	102.52	103.42	103.42	359,791
2026-06-04	105.23	107.35	102.90	104.07	104.07	508,173
2026-06-03	107.63	107.63	103.13	103.72	103.72	601,294
2026-06-02	111.16	111.16	107.00	107.64	107.64	354,564
2026-06-01	112.50	113.80	108.60	111.11	111.11	495,659
2026-05-29	112.30	118.00	108.79	111.52	111.52	642,511
2026-05-28	115.33	115.49	111.37	112.30	112.10	279,064
2026-05-27	121.59	122.00	112.67	113.46	113.26	436,469
2026-05-26	120.57	122.45	117.11	119.21	119.00	399,145
2026-05-25	126.98	127.42	121.88	123.40	123.18	288,191
2026-05-22	125.00	126.89	123.86	125.00	124.78	373,135
2026-05-21	129.10	131.72	124.65	124.66	124.44	367,739
2026-05-20	131.10	132.62	128.68	130.50	130.27	283,400
2026-05-19	135.68	136.64	132.00	132.30	132.06	264,778
2026-05-18	134.10	137.10	133.50	135.49	135.25	282,651
2026-05-15	136.95	138.69	133.09	135.72	135.48	345,777
2026-05-14	140.55	140.55	136.52	137.08	136.84	379,574
2026-05-13	138.79	141.79	138.79	140.56	140.31	245,383
2026-05-12	143.00	143.00	138.60	141.58	141.33	507,121
2026-05-11	143.37	145.95	138.07	143.00	142.75	708,678
2026-05-08	136.18	147.77	135.25	143.99	143.73	1,065,275
2026-05-07	135.31	138.51	133.30	138.37	138.12	455,769
2026-05-06	129.71	135.81	129.10	135.38	135.14	666,067
2026-04-30	127.34	131.80	127.09	130.33	130.10	425,082
2026-04-29	130.50	131.40	127.10	128.00	127.77	416,834
2026-04-28	138.00	139.97	130.74	131.25	131.02	745,795
2026-04-27	138.29	141.92	135.32	140.00	139.75	513,320
2026-04-24	139.69	139.98	135.28	137.60	137.35	431,994
2026-04-23	139.00	139.83	136.27	139.00	138.75	534,448

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2000 CNY
2025-05-29	0.3000 CNY
2024-06-14	0.4000 CNY
2023-06-13	0.3000 CNY
2022-06-09	0.5300 CNY
2021-06-10	0.3000 CNY

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