HOB Biotech Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 152.40 | 152.99 | 146.00 | 148.93 | 148.66 | 871,688 |
| 2026-01-19 | 158.02 | 163.52 | 150.50 | 151.79 | 151.52 | 1,428,935 |
| 2026-01-16 | 154.48 | 158.10 | 154.48 | 156.41 | 156.13 | 577,311 |
| 2026-01-15 | 156.65 | 159.44 | 153.50 | 154.25 | 153.98 | 721,083 |
| 2026-01-14 | 158.15 | 163.88 | 153.04 | 156.65 | 156.37 | 1,196,532 |
| 2026-01-13 | 163.00 | 165.96 | 155.00 | 157.30 | 157.02 | 1,228,895 |
| 2026-01-12 | 163.28 | 166.01 | 159.25 | 163.00 | 162.71 | 864,444 |
| 2026-01-09 | 159.61 | 161.98 | 156.59 | 161.88 | 161.59 | 862,034 |
| 2026-01-08 | 159.59 | 162.27 | 156.50 | 160.69 | 160.40 | 741,954 |
| 2026-01-07 | 157.47 | 159.90 | 156.51 | 158.17 | 157.89 | 650,413 |
| 2026-01-06 | 158.88 | 160.59 | 156.00 | 157.94 | 157.66 | 917,388 |
| 2026-01-05 | 154.62 | 162.00 | 151.53 | 156.99 | 156.71 | 1,354,139 |
| 2025-12-31 | 167.22 | 168.56 | 153.33 | 153.80 | 153.53 | 2,071,887 |
| 2025-12-30 | 181.86 | 185.30 | 166.97 | 167.23 | 166.93 | 1,437,875 |
| 2025-12-29 | 180.44 | 184.00 | 179.01 | 181.10 | 180.78 | 788,006 |
| 2025-12-26 | 180.03 | 184.17 | 178.98 | 180.43 | 180.11 | 329,955 |
| 2025-12-25 | 183.90 | 183.90 | 177.33 | 180.85 | 180.53 | 650,437 |
| 2025-12-24 | 183.66 | 184.48 | 178.70 | 183.90 | 183.57 | 453,861 |
| 2025-12-23 | 178.24 | 184.00 | 177.77 | 181.80 | 181.48 | 477,626 |
| 2025-12-22 | 180.28 | 181.62 | 177.45 | 180.24 | 179.92 | 491,006 |
| 2025-12-19 | 185.17 | 185.75 | 179.01 | 180.10 | 179.78 | 742,180 |
| 2025-12-18 | 195.48 | 195.62 | 179.88 | 182.25 | 181.93 | 1,444,461 |
| 2025-12-17 | 196.69 | 197.66 | 192.04 | 196.50 | 196.15 | 473,205 |
| 2025-12-16 | 209.43 | 209.43 | 191.97 | 196.69 | 196.34 | 831,127 |
| 2025-12-15 | 200.00 | 208.98 | 200.00 | 208.18 | 207.81 | 671,954 |
| 2025-12-12 | 196.99 | 202.26 | 194.00 | 200.85 | 200.49 | 491,183 |
| 2025-12-11 | 200.00 | 201.97 | 196.52 | 198.20 | 197.85 | 348,392 |
| 2025-12-10 | 199.99 | 202.00 | 195.34 | 201.20 | 200.84 | 566,700 |
| 2025-12-09 | 204.01 | 206.76 | 195.00 | 198.29 | 197.94 | 1,022,138 |
| 2025-12-08 | 207.83 | 209.80 | 203.50 | 206.10 | 205.73 | 619,584 |
| 2025-12-05 | 208.05 | 210.49 | 203.30 | 204.60 | 204.24 | 673,663 |
| 2025-12-04 | 210.92 | 210.92 | 202.00 | 208.68 | 208.31 | 610,418 |
| 2025-12-03 | 213.00 | 217.00 | 203.46 | 210.70 | 210.32 | 596,607 |
| 2025-12-02 | 210.99 | 214.09 | 207.50 | 213.11 | 212.73 | 570,619 |
| 2025-12-01 | 200.07 | 213.90 | 199.00 | 211.50 | 211.12 | 1,329,255 |
| 2025-11-28 | 197.00 | 199.90 | 193.96 | 199.90 | 199.54 | 432,758 |
| 2025-11-27 | 201.50 | 202.00 | 196.38 | 197.80 | 197.45 | 803,783 |
| 2025-11-26 | 186.00 | 210.00 | 183.80 | 201.80 | 201.44 | 1,721,066 |
| 2025-11-25 | 184.21 | 188.00 | 180.49 | 184.50 | 184.17 | 751,082 |
| 2025-11-24 | 179.47 | 183.80 | 172.19 | 182.70 | 182.37 | 1,074,345 |
| 2025-11-21 | 170.00 | 185.88 | 169.00 | 174.88 | 174.57 | 1,273,572 |
| 2025-11-20 | 177.05 | 179.19 | 171.01 | 173.15 | 172.84 | 608,519 |
| 2025-11-19 | 178.98 | 182.88 | 176.53 | 179.00 | 178.68 | 431,497 |
| 2025-11-18 | 182.81 | 184.50 | 178.00 | 180.00 | 179.68 | 467,188 |
| 2025-11-17 | 184.44 | 186.66 | 179.00 | 184.55 | 184.22 | 494,124 |
| 2025-11-14 | 182.88 | 182.88 | 178.01 | 182.47 | 182.15 | 494,146 |
| 2025-11-13 | 180.20 | 184.30 | 175.88 | 182.88 | 182.55 | 733,237 |
| 2025-11-12 | 179.13 | 183.44 | 177.39 | 180.25 | 179.93 | 667,135 |
| 2025-11-11 | 179.38 | 181.01 | 173.00 | 179.63 | 179.31 | 807,173 |
| 2025-11-10 | 185.00 | 187.25 | 177.03 | 178.56 | 178.24 | 976,061 |
| 2025-11-07 | 188.91 | 191.80 | 182.16 | 185.00 | 184.67 | 929,929 |
| 2025-11-06 | 188.00 | 197.00 | 184.17 | 191.00 | 190.66 | 1,180,425 |
| 2025-11-05 | 168.90 | 192.00 | 165.02 | 190.35 | 190.01 | 2,087,120 |
| 2025-11-04 | 167.00 | 172.57 | 160.51 | 169.00 | 168.70 | 1,160,203 |
| 2025-11-03 | 164.00 | 165.80 | 159.00 | 165.48 | 165.19 | 960,027 |
| 2025-10-31 | 158.00 | 165.58 | 154.10 | 164.35 | 164.06 | 1,492,489 |
| 2025-10-30 | 150.99 | 163.00 | 148.29 | 158.00 | 157.72 | 1,372,551 |
| 2025-10-29 | 150.00 | 150.83 | 147.08 | 149.15 | 148.88 | 442,947 |
| 2025-10-28 | 147.39 | 150.96 | 146.52 | 150.00 | 149.73 | 673,768 |
| 2025-10-27 | 156.28 | 156.30 | 146.16 | 146.89 | 146.63 | 863,331 |
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.