Goodbaby International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.550	0.580	0.550	0.580	0.422	61,000
2024-02-02	0.600	0.600	0.550	0.590	0.429	78,000
2024-02-01	0.590	0.590	0.580	0.590	0.429	167,000
2024-01-31	0.600	0.610	0.580	0.590	0.429	1,332,000
2024-01-30	0.610	0.610	0.590	0.600	0.437	1,287,000
2024-01-29	0.600	0.610	0.590	0.610	0.444	1,563,000
2024-01-26	0.620	0.620	0.600	0.600	0.437	225,000
2024-01-25	0.610	0.610	0.600	0.610	0.444	372,000
2024-01-24	0.610	0.630	0.600	0.610	0.444	383,000
2024-01-23	0.620	0.620	0.610	0.610	0.444	224,360
2024-01-22	0.670	0.670	0.600	0.620	0.451	3,258,000
2024-01-19	0.700	0.700	0.640	0.650	0.473	343,000
2024-01-18	0.630	0.690	0.620	0.690	0.502	2,906,728
2024-01-17	0.610	0.630	0.590	0.630	0.458	1,558,000
2024-01-16	0.610	0.620	0.610	0.620	0.451	107,000
2024-01-15	0.610	0.630	0.610	0.620	0.451	588,000
2024-01-12	0.610	0.640	0.610	0.620	0.451	217,000
2024-01-11	0.640	0.640	0.620	0.630	0.458	113,000
2024-01-10	0.620	0.670	0.610	0.630	0.458	1,986,000
2024-01-09	0.660	0.660	0.630	0.640	0.466	597,000
2024-01-08	0.640	0.670	0.640	0.660	0.480	52,000
2024-01-05	0.640	0.700	0.640	0.660	0.480	296,000
2024-01-04	0.650	0.680	0.650	0.670	0.487	231,000
2024-01-03	0.650	0.680	0.640	0.660	0.480	556,000
2024-01-02	0.710	0.720	0.670	0.670	0.487	1,715,000
2023-12-29	0.670	0.720	0.660	0.720	0.524	1,544,000
2023-12-28	0.670	0.690	0.660	0.660	0.480	501,000
2023-12-27	0.660	0.700	0.660	0.670	0.487	1,238,000
2023-12-22	0.660	0.680	0.640	0.660	0.480	232,000
2023-12-21	0.650	0.680	0.650	0.660	0.480	210,000
2023-12-20	0.660	0.660	0.650	0.650	0.473	593,000
2023-12-19	0.630	0.660	0.630	0.660	0.480	1,663,000
2023-12-18	0.650	0.650	0.620	0.630	0.458	121,000
2023-12-15	0.640	0.650	0.600	0.650	0.473	2,233,000
2023-12-14	0.620	0.640	0.610	0.640	0.466	641,000
2023-12-13	0.650	0.650	0.610	0.630	0.458	1,009,000
2023-12-12	0.600	0.630	0.600	0.600	0.437	3,270,000
2023-12-11	0.570	0.590	0.550	0.550	0.400	523,000
2023-12-08	0.550	0.580	0.550	0.580	0.422	510,000
2023-12-07	0.560	0.570	0.550	0.570	0.415	348,000
2023-12-06	0.560	0.570	0.550	0.550	0.400	301,000
2023-12-05	0.550	0.570	0.550	0.550	0.400	618,000
2023-12-04	0.550	0.550	0.520	0.550	0.400	1,023,000
2023-12-01	0.550	0.560	0.550	0.550	0.400	1,115,000
2023-11-30	0.580	0.600	0.540	0.550	0.400	724,000
2023-11-29	0.550	0.600	0.550	0.580	0.422	1,842,000
2023-11-28	0.560	0.560	0.540	0.550	0.400	1,291,000
2023-11-27	0.475	0.560	0.475	0.560	0.407	3,649,000
2023-11-24	0.430	0.480	0.430	0.475	0.346	1,911,000
2023-11-23	0.415	0.430	0.400	0.430	0.313	357,000
2023-11-22	0.390	0.430	0.385	0.415	0.302	660,000
2023-11-21	0.390	0.395	0.385	0.395	0.287	63,000
2023-11-20	0.385	0.395	0.380	0.390	0.284	850,000
2023-11-17	0.380	0.395	0.380	0.395	0.287	230,000
2023-11-16	0.380	0.395	0.380	0.395	0.287	1,460,000
2023-11-15	0.400	0.400	0.380	0.385	0.280	1,261,000
2023-11-14	0.390	0.400	0.370	0.395	0.287	1,155,000
2023-11-13	0.390	0.410	0.390	0.400	0.291	117,000
2023-11-10	0.395	0.410	0.395	0.400	0.291	1,244,000
2023-11-09	0.400	0.415	0.395	0.400	0.291	243,000

← NewerPage 12 of 21 · 1,225 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.