Natural Beauty Bio-Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.510	0.510	0.510	0.510	0.510	0
2025-07-31	0.520	0.520	0.510	0.510	0.510	230,000
2025-07-30	0.530	0.540	0.520	0.530	0.530	1,370,000
2025-07-29	0.520	0.520	0.520	0.520	0.520	560,000
2025-07-28	0.530	0.530	0.510	0.510	0.510	390,000
2025-07-25	0.520	0.530	0.520	0.530	0.530	310,000
2025-07-24	0.520	0.520	0.520	0.520	0.520	360,000
2025-07-23	0.530	0.590	0.520	0.540	0.540	310,000
2025-07-22	0.530	0.540	0.530	0.540	0.540	350,000
2025-07-21	0.580	0.580	0.580	0.580	0.580	0
2025-07-18	0.580	0.580	0.580	0.580	0.580	0
2025-07-17	0.580	0.580	0.580	0.580	0.580	0
2025-07-16	0.540	0.550	0.540	0.550	0.550	450,000
2025-07-15	0.550	0.550	0.550	0.550	0.550	350,000
2025-07-14	0.560	0.560	0.550	0.550	0.550	350,000
2025-07-11	0.600	0.600	0.550	0.550	0.550	270,000
2025-07-10	0.560	0.560	0.560	0.560	0.560	0
2025-07-09	0.560	0.560	0.560	0.560	0.560	0
2025-07-08	0.550	0.560	0.550	0.560	0.560	60,000
2025-07-07	0.550	0.550	0.540	0.550	0.550	200,000
2025-07-04	0.550	0.550	0.550	0.550	0.550	60,000
2025-07-03	0.550	0.550	0.550	0.550	0.550	300,000
2025-07-02	0.550	0.550	0.540	0.550	0.550	410,000
2025-06-30	0.540	0.550	0.530	0.550	0.550	290,000
2025-06-27	0.500	0.540	0.495	0.540	0.540	510,000
2025-06-26	0.540	0.540	0.530	0.540	0.540	200,000
2025-06-25	0.550	0.550	0.540	0.540	0.540	390,000
2025-06-24	0.540	0.550	0.540	0.540	0.540	410,000
2025-06-23	0.540	0.540	0.500	0.540	0.540	390,000
2025-06-20	0.540	0.540	0.540	0.540	0.540	350,000
2025-06-19	0.560	0.560	0.530	0.540	0.540	640,000
2025-06-18	0.560	0.560	0.560	0.560	0.560	160,000
2025-06-17	0.540	0.540	0.520	0.520	0.520	400,000
2025-06-16	0.530	0.530	0.530	0.530	0.530	420,000
2025-06-13	0.530	0.530	0.495	0.530	0.530	480,000
2025-06-12	0.530	0.530	0.530	0.530	0.530	410,000
2025-06-11	0.530	0.530	0.530	0.530	0.530	380,000
2025-06-10	0.520	0.530	0.520	0.530	0.530	370,000
2025-06-09	0.500	0.510	0.500	0.510	0.510	370,000
2025-06-06	0.500	0.500	0.495	0.500	0.500	400,000
2025-06-05	0.500	0.520	0.480	0.520	0.520	570,000
2025-06-04	0.495	0.500	0.495	0.500	0.500	350,000
2025-06-03	0.495	0.495	0.495	0.495	0.495	310,000
2025-06-02	0.475	0.495	0.475	0.490	0.490	290,000
2025-05-30	0.480	0.480	0.460	0.470	0.470	110,000
2025-05-29	0.500	0.500	0.500	0.500	0.500	350,000
2025-05-28	0.510	0.510	0.495	0.500	0.500	360,000
2025-05-27	0.500	0.510	0.500	0.510	0.510	360,000
2025-05-26	0.500	0.500	0.495	0.500	0.500	340,000
2025-05-23	0.490	0.495	0.480	0.495	0.495	450,000
2025-05-22	0.500	0.500	0.500	0.500	0.500	180,000
2025-05-21	0.500	0.500	0.500	0.500	0.500	270,000
2025-05-20	0.510	0.510	0.500	0.500	0.500	270,000
2025-05-19	0.500	0.520	0.500	0.520	0.520	340,000
2025-05-16	0.490	0.500	0.480	0.500	0.500	310,000
2025-05-15	0.475	0.485	0.475	0.485	0.485	210,000
2025-05-14	0.465	0.475	0.465	0.475	0.475	100,000
2025-05-13	0.460	0.460	0.460	0.460	0.460	0
2025-05-12	0.460	0.470	0.460	0.470	0.470	160,000
2025-05-09	0.460	0.475	0.460	0.475	0.475	70,000

← NewerPage 6 of 21 · 1,232 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.