Goodbaby International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.660	0.670	0.640	0.670	0.487	404,000
2024-08-01	0.660	0.720	0.660	0.680	0.495	5,549,000
2024-07-31	0.600	0.660	0.600	0.640	0.466	1,432,000
2024-07-30	0.620	0.620	0.620	0.620	0.451	15,000
2024-07-29	0.600	0.620	0.600	0.620	0.451	43,000
2024-07-26	0.600	0.620	0.600	0.620	0.451	2,000
2024-07-25	0.600	0.620	0.600	0.600	0.437	105,000
2024-07-24	0.600	0.620	0.600	0.600	0.437	5,000
2024-07-23	0.600	0.610	0.600	0.600	0.437	276,000
2024-07-22	0.610	0.620	0.600	0.610	0.444	226,000
2024-07-19	0.610	0.630	0.610	0.630	0.458	71,000
2024-07-18	0.630	0.630	0.610	0.620	0.451	39,000
2024-07-17	0.630	0.640	0.600	0.630	0.458	2,087,000
2024-07-16	0.580	0.640	0.580	0.620	0.451	17,608,000
2024-07-15	0.560	0.580	0.560	0.560	0.407	75,000
2024-07-12	0.560	0.580	0.560	0.560	0.407	266,000
2024-07-11	0.570	0.570	0.560	0.560	0.407	3,000
2024-07-10	0.560	0.570	0.540	0.540	0.393	55,000
2024-07-09	0.530	0.560	0.530	0.550	0.400	1,411,150
2024-07-08	0.500	0.520	0.500	0.520	0.378	31,000
2024-07-05	0.500	0.520	0.490	0.500	0.364	991,000
2024-07-04	0.480	0.495	0.475	0.475	0.346	102,000
2024-07-03	0.500	0.510	0.475	0.475	0.346	2,095,000
2024-07-02	0.495	0.495	0.475	0.475	0.346	167,000
2024-06-28	0.495	0.495	0.475	0.485	0.353	317,000
2024-06-27	0.475	0.495	0.470	0.495	0.360	84,000
2024-06-26	0.470	0.490	0.470	0.475	0.346	577,000
2024-06-25	0.500	0.500	0.470	0.470	0.342	2,027,000
2024-06-24	0.500	0.510	0.485	0.500	0.364	1,022,000
2024-06-21	0.530	0.530	0.510	0.510	0.371	1,269,000
2024-06-20	0.550	0.550	0.520	0.530	0.386	112,000
2024-06-19	0.540	0.550	0.540	0.540	0.393	354,000
2024-06-18	0.520	0.540	0.520	0.540	0.393	190,000
2024-06-17	0.520	0.540	0.520	0.520	0.378	94,000
2024-06-14	0.530	0.530	0.520	0.520	0.378	62,000
2024-06-13	0.540	0.540	0.510	0.530	0.386	185,000
2024-06-12	0.520	0.530	0.520	0.530	0.386	618,000
2024-06-11	0.530	0.540	0.530	0.540	0.393	248,000
2024-06-07	0.530	0.530	0.520	0.530	0.386	115,000
2024-06-06	0.530	0.530	0.520	0.530	0.386	163,000
2024-06-05	0.530	0.540	0.520	0.530	0.386	455,000
2024-06-04	0.540	0.540	0.530	0.530	0.386	140,000
2024-06-03	0.540	0.540	0.530	0.540	0.393	24,000
2024-05-31	0.560	0.580	0.520	0.540	0.393	1,991,000
2024-05-30	0.570	0.580	0.550	0.560	0.407	8,635,000
2024-05-29	0.580	0.580	0.550	0.580	0.422	1,085,000
2024-05-28	0.600	0.600	0.580	0.590	0.429	155,000
2024-05-27	0.600	0.600	0.600	0.600	0.437	18,000
2024-05-24	0.600	0.610	0.590	0.600	0.437	176,000
2024-05-23	0.620	0.620	0.600	0.620	0.451	329,000
2024-05-22	0.620	0.630	0.620	0.630	0.458	8,000
2024-05-21	0.620	0.630	0.610	0.620	0.451	90,000
2024-05-20	0.630	0.650	0.620	0.630	0.458	186,000
2024-05-17	0.630	0.640	0.600	0.630	0.458	9,577,000
2024-05-16	0.640	0.640	0.620	0.630	0.458	2,140,000
2024-05-14	0.640	0.650	0.630	0.640	0.466	1,209,000
2024-05-13	0.670	0.680	0.640	0.650	0.473	2,135,000
2024-05-10	0.660	0.670	0.660	0.670	0.487	395,000
2024-05-09	0.680	0.680	0.660	0.660	0.480	273,000
2024-05-08	0.670	0.690	0.670	0.680	0.495	259,000

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.2000 HKD
2026-06-05	0.0500 HKD
2025-06-04	0.0700 HKD

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