Goodbaby International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.430	0.430	0.400	0.410	0.298	2,715,000
2023-11-07	0.460	0.460	0.420	0.430	0.313	59,000
2023-11-06	0.420	0.440	0.405	0.430	0.313	235,000
2023-11-03	0.405	0.410	0.395	0.405	0.295	387,000
2023-11-02	0.415	0.415	0.395	0.400	0.291	348,000
2023-11-01	0.410	0.420	0.395	0.400	0.291	1,379,017
2023-10-31	0.405	0.415	0.395	0.395	0.287	1,081,000
2023-10-30	0.405	0.420	0.405	0.405	0.295	315,000
2023-10-27	0.400	0.420	0.400	0.410	0.298	364,000
2023-10-26	0.440	0.440	0.405	0.420	0.306	39,000
2023-10-25	0.410	0.445	0.410	0.430	0.313	15,000
2023-10-24	0.420	0.435	0.420	0.420	0.306	75,000
2023-10-20	0.400	0.425	0.400	0.420	0.306	164,000
2023-10-19	0.425	0.425	0.405	0.405	0.295	350,000
2023-10-18	0.440	0.450	0.410	0.430	0.313	146,000
2023-10-17	0.425	0.445	0.425	0.440	0.320	130,000
2023-10-16	0.425	0.445	0.425	0.440	0.320	186,096
2023-10-13	0.410	0.430	0.410	0.425	0.309	197,000
2023-10-12	0.430	0.435	0.410	0.410	0.298	606,000
2023-10-11	0.430	0.440	0.410	0.430	0.313	293,000
2023-10-10	0.445	0.445	0.410	0.420	0.306	294,000
2023-10-09	0.410	0.450	0.410	0.420	0.306	555,000
2023-10-06	0.455	0.455	0.420	0.435	0.317	260,000
2023-10-05	0.445	0.445	0.420	0.445	0.324	198,000
2023-10-04	0.460	0.460	0.445	0.445	0.324	142,000
2023-10-03	0.465	0.470	0.450	0.460	0.335	235,000
2023-09-29	0.460	0.475	0.460	0.465	0.338	375,000
2023-09-28	0.470	0.485	0.465	0.475	0.346	661,000
2023-09-27	0.495	0.500	0.480	0.495	0.360	119,000
2023-09-26	0.495	0.500	0.480	0.495	0.360	77,000
2023-09-25	0.500	0.510	0.495	0.500	0.364	348,000
2023-09-22	0.510	0.520	0.500	0.500	0.364	225,000
2023-09-21	0.510	0.520	0.510	0.510	0.371	67,000
2023-09-20	0.510	0.530	0.500	0.510	0.371	380,000
2023-09-19	0.500	0.590	0.490	0.510	0.371	2,340,000
2023-09-18	0.490	0.520	0.490	0.500	0.364	294,000
2023-09-15	0.520	0.530	0.485	0.490	0.357	1,014,000
2023-09-14	0.520	0.540	0.520	0.520	0.378	625,000
2023-09-13	0.530	0.530	0.520	0.520	0.378	127,000
2023-09-12	0.530	0.540	0.530	0.530	0.386	267,000
2023-09-11	0.520	0.540	0.520	0.540	0.393	217,114
2023-09-07	0.530	0.540	0.520	0.520	0.378	237,000
2023-09-06	0.530	0.550	0.520	0.520	0.378	616,000
2023-09-05	0.550	0.550	0.530	0.530	0.386	20,000
2023-09-04	0.540	0.550	0.520	0.550	0.400	280,000
2023-08-31	0.550	0.550	0.530	0.540	0.393	385,000
2023-08-30	0.550	0.600	0.540	0.560	0.407	580,000
2023-08-29	0.540	0.560	0.530	0.540	0.393	184,000
2023-08-28	0.530	0.540	0.530	0.540	0.393	105,000
2023-08-25	0.520	0.530	0.520	0.530	0.386	57,000
2023-08-24	0.530	0.530	0.520	0.530	0.386	344,000
2023-08-23	0.520	0.530	0.520	0.530	0.386	182,000
2023-08-22	0.520	0.580	0.510	0.530	0.386	2,220,000
2023-08-21	0.530	0.540	0.520	0.520	0.378	603,000
2023-08-18	0.560	0.570	0.530	0.530	0.386	900,000
2023-08-17	0.570	0.580	0.560	0.560	0.407	2,352,000
2023-08-16	0.550	0.580	0.550	0.570	0.415	498,600
2023-08-15	0.560	0.570	0.560	0.560	0.407	44,000
2023-08-14	0.550	0.570	0.550	0.560	0.407	582,000
2023-08-11	0.560	0.570	0.560	0.560	0.407	365,000

← NewerPage 13 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.