Goodbaby International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.570	0.570	0.540	0.570	0.415	280,000
2022-11-10	0.530	0.560	0.530	0.530	0.386	134,000
2022-11-09	0.530	0.540	0.520	0.530	0.386	244,000
2022-11-08	0.540	0.540	0.520	0.520	0.378	563,000
2022-11-07	0.560	0.590	0.530	0.530	0.386	1,489,000
2022-11-04	0.510	0.570	0.510	0.550	0.400	1,539,000
2022-11-03	0.520	0.520	0.500	0.500	0.364	415,000
2022-11-02	0.510	0.520	0.490	0.520	0.378	1,385,000
2022-11-01	0.510	0.510	0.495	0.510	0.371	1,413,925
2022-10-31	0.500	0.530	0.495	0.500	0.364	1,256,000
2022-10-28	0.530	0.530	0.495	0.510	0.371	709,000
2022-10-27	0.570	0.570	0.510	0.530	0.386	2,411,000
2022-10-26	0.500	0.570	0.480	0.510	0.371	2,881,000
2022-10-25	0.500	0.550	0.500	0.520	0.378	504,000
2022-10-24	0.540	0.550	0.500	0.510	0.371	1,371,000
2022-10-21	0.570	0.570	0.540	0.550	0.400	506,000
2022-10-20	0.590	0.600	0.560	0.570	0.415	270,400
2022-10-19	0.600	0.610	0.570	0.590	0.429	1,477,000
2022-10-18	0.610	0.610	0.580	0.600	0.437	3,061,000
2022-10-17	0.630	0.630	0.600	0.610	0.444	445,000
2022-10-14	0.660	0.660	0.620	0.630	0.458	1,147,000
2022-10-13	0.690	0.690	0.640	0.650	0.473	741,000
2022-10-12	0.710	0.710	0.690	0.700	0.509	191,000
2022-10-11	0.730	0.750	0.700	0.710	0.517	645,000
2022-10-10	0.760	0.770	0.730	0.750	0.546	785,000
2022-10-07	0.760	0.780	0.760	0.760	0.553	431,000
2022-10-06	0.760	0.800	0.750	0.760	0.553	178,118
2022-10-05	0.750	0.800	0.750	0.780	0.568	89,000
2022-10-03	0.760	0.760	0.750	0.750	0.546	23,000
2022-09-30	0.750	0.780	0.750	0.760	0.553	143,000
2022-09-29	0.780	0.780	0.750	0.750	0.546	686,000
2022-09-28	0.780	0.800	0.760	0.780	0.568	805,000
2022-09-27	0.800	0.810	0.780	0.780	0.568	677,000
2022-09-26	0.810	0.830	0.780	0.780	0.568	729,000
2022-09-23	0.820	0.820	0.800	0.810	0.589	325,000
2022-09-22	0.820	0.840	0.810	0.810	0.589	637,000
2022-09-21	0.860	0.860	0.820	0.820	0.597	599,000
2022-09-20	0.830	0.860	0.830	0.830	0.604	1,094,000
2022-09-19	0.820	0.860	0.810	0.810	0.589	967,000
2022-09-16	0.820	0.870	0.800	0.860	0.626	1,047,992
2022-09-15	0.840	0.840	0.800	0.820	0.597	157,000
2022-09-14	0.800	0.840	0.790	0.810	0.589	863,000
2022-09-13	0.810	0.820	0.800	0.810	0.589	171,000
2022-09-09	0.810	0.810	0.800	0.810	0.589	245,000
2022-09-08	0.760	0.810	0.750	0.800	0.582	574,000
2022-09-07	0.790	0.790	0.750	0.770	0.560	533,000
2022-09-06	0.790	0.800	0.770	0.790	0.575	193,000
2022-09-05	0.790	0.790	0.770	0.790	0.575	273,000
2022-09-02	0.810	0.810	0.790	0.800	0.582	308,000
2022-09-01	0.770	0.810	0.770	0.790	0.575	99,000
2022-08-31	0.820	0.820	0.780	0.800	0.582	407,000
2022-08-30	0.810	0.840	0.790	0.810	0.589	299,000
2022-08-29	0.790	0.800	0.790	0.800	0.582	152,000
2022-08-26	0.800	0.800	0.780	0.790	0.575	1,468,000
2022-08-25	0.800	0.810	0.790	0.790	0.575	233,000
2022-08-24	0.780	0.790	0.780	0.790	0.575	45,000
2022-08-23	0.800	0.800	0.760	0.780	0.568	686,000
2022-08-22	0.780	0.800	0.760	0.800	0.582	369,000
2022-08-19	0.780	0.780	0.760	0.780	0.568	324,000
2022-08-18	0.770	0.780	0.760	0.780	0.568	409,000

← NewerPage 17 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.