Natural Beauty Bio-Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.460	0.465	0.460	0.465	0.465	50,000
2026-07-23	0.465	0.465	0.465	0.465	0.465	0
2026-07-22	0.465	0.465	0.465	0.465	0.465	0
2026-07-21	0.460	0.465	0.445	0.465	0.465	0
2026-07-20	0.460	0.465	0.445	0.465	0.465	0
2026-07-17	0.460	0.465	0.445	0.465	0.465	0
2026-07-16	0.460	0.465	0.445	0.465	0.465	240,000
2026-07-15	0.460	0.465	0.445	0.465	0.465	0
2026-07-14	0.460	0.465	0.445	0.465	0.465	0
2026-07-13	0.460	0.465	0.445	0.465	0.465	0
2026-07-10	0.465	0.465	0.465	0.465	0.465	0
2026-07-09	0.465	0.465	0.465	0.465	0.465	0
2026-07-08	0.465	0.465	0.465	0.465	0.465	0
2026-07-07	0.460	0.465	0.445	0.465	0.465	240,000
2026-07-06	0.460	0.460	0.460	0.460	0.460	0
2026-07-03	0.455	0.460	0.455	0.460	0.460	20,000
2026-07-02	0.460	0.465	0.445	0.465	0.465	240,000
2026-06-30	0.460	0.460	0.460	0.460	0.460	0
2026-06-29	0.460	0.460	0.460	0.460	0.460	0
2026-06-26	0.460	0.465	0.460	0.465	0.465	60,000
2026-06-25	0.460	0.460	0.460	0.460	0.460	10,000
2026-06-24	0.430	0.430	0.430	0.430	0.430	10,000
2026-06-23	0.455	0.465	0.455	0.465	0.465	0
2026-06-22	0.455	0.465	0.455	0.465	0.465	0
2026-06-18	0.465	0.465	0.465	0.465	0.465	0
2026-06-17	0.465	0.465	0.465	0.465	0.465	0
2026-06-16	0.465	0.465	0.465	0.465	0.465	0
2026-06-15	0.465	0.465	0.465	0.465	0.465	0
2026-06-12	0.465	0.465	0.465	0.465	0.465	0
2026-06-11	0.455	0.465	0.455	0.465	0.465	460,000
2026-06-10	0.455	0.455	0.455	0.455	0.455	0
2026-06-09	0.455	0.460	0.455	0.460	0.460	130,000
2026-06-08	0.425	0.460	0.425	0.460	0.460	250,000
2026-06-05	0.445	0.465	0.445	0.455	0.455	750,000
2026-06-04	0.445	0.465	0.445	0.465	0.465	750,000
2026-06-03	0.440	0.455	0.440	0.445	0.445	300,000
2026-06-02	0.440	0.455	0.440	0.455	0.455	300,000
2026-06-01	0.440	0.440	0.440	0.440	0.440	140,000
2026-05-29	0.455	0.455	0.455	0.455	0.455	20,000
2026-05-28	0.440	0.460	0.440	0.460	0.460	70,000
2026-05-27	0.460	0.465	0.460	0.460	0.460	0
2026-05-26	0.460	0.465	0.460	0.460	0.460	0
2026-05-22	0.465	0.465	0.465	0.465	0.465	0
2026-05-21	0.460	0.465	0.460	0.465	0.465	100,000
2026-05-20	0.460	0.470	0.460	0.470	0.470	60,000
2026-05-19	0.465	0.465	0.465	0.465	0.465	0
2026-05-18	0.465	0.465	0.465	0.465	0.465	0
2026-05-15	0.460	0.465	0.435	0.465	0.465	130,000
2026-05-14	0.460	0.460	0.460	0.460	0.460	100,000
2026-05-13	0.465	0.465	0.465	0.465	0.465	0
2026-05-12	0.465	0.465	0.465	0.465	0.465	100,000
2026-05-11	0.460	0.470	0.460	0.465	0.465	490,000
2026-05-08	0.445	0.465	0.445	0.465	0.465	420,000
2026-05-07	0.420	0.465	0.420	0.465	0.465	330,000
2026-05-06	0.460	0.460	0.450	0.450	0.450	90,000
2026-05-05	0.455	0.470	0.455	0.470	0.470	20,000
2026-05-04	0.475	0.475	0.475	0.475	0.475	100,000
2026-04-30	0.450	0.475	0.450	0.475	0.475	40,000
2026-04-29	0.450	0.475	0.450	0.475	0.475	40,000
2026-04-28	0.475	0.475	0.475	0.475	0.475	0

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.0030 HKD
2021-06-01	0.0030 HKD

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