Goodbaby International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.770	0.780	0.760	0.780	0.568	409,000
2022-08-17	0.820	0.830	0.760	0.760	0.553	1,375,000
2022-08-16	0.870	0.870	0.820	0.830	0.604	337,000
2022-08-15	0.860	0.870	0.820	0.870	0.633	312,000
2022-08-12	0.780	0.860	0.780	0.860	0.626	1,787,000
2022-08-11	0.800	0.800	0.780	0.790	0.575	155,000
2022-08-10	0.760	0.800	0.760	0.780	0.568	1,153,000
2022-08-09	0.760	0.770	0.740	0.760	0.553	1,258,000
2022-08-08	0.790	0.790	0.750	0.760	0.553	487,000
2022-08-05	0.750	0.790	0.730	0.790	0.575	1,179,000
2022-08-04	0.760	0.780	0.710	0.780	0.568	2,608,000
2022-08-03	0.780	0.780	0.750	0.750	0.546	791,000
2022-08-02	0.840	0.840	0.760	0.770	0.560	2,820,000
2022-08-01	0.890	0.890	0.840	0.850	0.618	2,223,000
2022-07-29	0.940	0.950	0.890	0.920	0.669	429,000
2022-07-28	0.940	0.940	0.920	0.940	0.684	679,228
2022-07-27	0.960	0.960	0.940	0.940	0.684	400,000
2022-07-26	0.960	0.970	0.960	0.960	0.698	36,000
2022-07-25	0.970	0.970	0.950	0.960	0.698	563,000
2022-07-22	0.990	0.990	0.950	0.950	0.691	207,000
2022-07-21	0.960	0.990	0.960	0.970	0.706	1,725,000
2022-07-20	0.960	0.970	0.950	0.960	0.698	6,639,000
2022-07-19	0.930	0.960	0.930	0.950	0.691	282,000
2022-07-18	0.960	0.990	0.930	0.930	0.677	305,000
2022-07-15	0.970	1.000	0.960	0.960	0.698	2,201,000
2022-07-14	0.980	0.980	0.950	0.960	0.698	220,000
2022-07-13	0.990	0.990	0.980	0.980	0.713	470,000
2022-07-12	0.980	1.000	0.980	0.980	0.713	743,000
2022-07-11	1.000	1.010	0.980	0.980	0.713	257,000
2022-07-08	1.000	1.010	1.000	1.000	0.728	1,163,000
2022-07-07	1.000	1.010	1.000	1.010	0.735	111,000
2022-07-06	1.010	1.020	1.000	1.000	0.728	652,000
2022-07-05	1.010	1.020	1.000	1.000	0.728	267,000
2022-07-04	1.000	1.010	1.000	1.010	0.735	99,000
2022-06-30	1.010	1.020	1.000	1.010	0.735	492,000
2022-06-29	1.000	1.020	1.000	1.010	0.735	441,000
2022-06-28	1.030	1.030	1.000	1.020	0.742	942,000
2022-06-27	1.010	1.040	1.010	1.040	0.757	1,698,000
2022-06-24	1.010	1.030	1.000	1.000	0.728	996,705
2022-06-23	1.030	1.030	1.000	1.020	0.742	944,000
2022-06-22	1.070	1.070	1.000	1.020	0.742	1,292,000
2022-06-21	1.020	1.060	1.020	1.060	0.771	810,000
2022-06-20	1.030	1.040	1.020	1.030	0.749	316,000
2022-06-17	1.030	1.040	1.010	1.030	0.749	1,433,556
2022-06-16	1.050	1.050	1.020	1.030	0.749	2,127,000
2022-06-15	1.070	1.070	1.030	1.040	0.757	262,000
2022-06-14	1.030	1.060	1.030	1.060	0.771	172,000
2022-06-13	1.010	1.060	1.010	1.050	0.764	1,173,000
2022-06-10	1.070	1.070	1.010	1.020	0.742	333,000
2022-06-09	1.050	1.080	1.040	1.040	0.757	1,347,000
2022-06-08	1.010	1.060	1.010	1.050	0.764	924,000
2022-06-07	1.020	1.020	1.000	1.020	0.742	875,000
2022-06-06	1.010	1.030	1.010	1.010	0.735	1,131,200
2022-06-02	1.040	1.040	1.010	1.010	0.735	555,000
2022-06-01	1.060	1.080	1.030	1.040	0.757	455,000
2022-05-31	1.020	1.080	1.020	1.080	0.786	1,796,000
2022-05-30	1.010	1.040	1.010	1.020	0.742	362,000
2022-05-27	1.020	1.030	1.010	1.010	0.735	818,000
2022-05-26	1.010	1.010	1.000	1.000	0.728	145,000
2022-05-25	1.000	1.010	0.990	0.990	0.720	1,494,200

← NewerPage 18 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.