Goodbaby International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.030	1.030	1.000	1.000	0.728	742,000
2022-05-23	1.020	1.030	1.010	1.020	0.742	587,984
2022-05-20	1.020	1.050	1.010	1.020	0.742	2,383,898
2022-05-19	1.020	1.030	1.000	1.020	0.742	1,953,642
2022-05-18	1.150	1.150	1.040	1.040	0.757	3,408,034
2022-05-17	1.180	1.180	1.110	1.150	0.837	1,845,000
2022-05-16	1.110	1.170	1.110	1.160	0.844	2,147,000
2022-05-13	1.120	1.120	1.080	1.090	0.793	956,000
2022-05-12	1.070	1.120	1.070	1.080	0.786	1,077,000
2022-05-11	1.070	1.100	1.040	1.060	0.771	1,449,000
2022-05-10	1.020	1.090	1.000	1.080	0.786	2,090,000
2022-05-06	1.000	1.030	1.000	1.010	0.735	1,643,452
2022-05-05	1.000	1.020	0.990	1.000	0.728	339,000
2022-05-04	1.000	1.010	0.990	0.990	0.720	957,000
2022-05-03	0.990	1.020	0.990	1.010	0.735	783,000
2022-04-29	1.000	1.030	0.990	1.000	0.728	2,411,695
2022-04-28	1.000	1.010	0.980	0.990	0.720	244,000
2022-04-27	1.010	1.010	0.990	0.990	0.720	1,367,000
2022-04-26	1.010	1.020	1.000	1.000	0.728	396,000
2022-04-25	1.010	1.040	0.990	1.000	0.728	2,346,000
2022-04-22	1.040	1.060	1.020	1.020	0.742	1,395,015
2022-04-21	1.060	1.070	1.020	1.040	0.757	543,007
2022-04-20	1.010	1.080	1.010	1.060	0.771	1,000,000
2022-04-19	1.020	1.030	1.010	1.010	0.735	464,000
2022-04-14	1.050	1.080	1.040	1.040	0.757	444,000
2022-04-13	1.020	1.060	1.020	1.050	0.764	459,000
2022-04-12	1.020	1.060	1.010	1.050	0.764	263,000
2022-04-11	1.080	1.090	1.020	1.040	0.757	1,176,000
2022-04-08	1.070	1.100	1.040	1.070	0.779	782,000
2022-04-07	1.110	1.110	1.040	1.060	0.771	617,000
2022-04-06	1.080	1.120	1.060	1.110	0.808	2,101,000
2022-04-04	1.040	1.100	1.040	1.080	0.786	2,362,228
2022-04-01	1.000	1.060	1.000	1.050	0.764	2,214,000
2022-03-31	0.980	1.050	0.980	1.020	0.742	1,822,000
2022-03-30	0.990	1.020	0.970	1.000	0.728	3,217,000
2022-03-29	0.990	0.990	0.970	0.980	0.713	1,017,000
2022-03-28	0.930	0.980	0.910	0.950	0.691	1,777,242
2022-03-25	0.960	0.980	0.950	0.960	0.698	2,423,000
2022-03-24	0.910	0.970	0.910	0.970	0.706	1,719,000
2022-03-23	0.950	0.950	0.890	0.910	0.662	1,763,000
2022-03-22	0.950	0.950	0.900	0.930	0.677	805,000
2022-03-21	0.910	0.950	0.910	0.910	0.662	351,000
2022-03-18	0.870	0.910	0.870	0.910	0.662	2,033,000
2022-03-17	0.880	0.900	0.860	0.870	0.633	2,580,154
2022-03-16	0.850	0.850	0.800	0.850	0.618	1,998,000
2022-03-15	0.870	0.870	0.800	0.800	0.582	4,835,000
2022-03-14	0.890	0.910	0.860	0.870	0.633	2,263,000
2022-03-11	0.900	0.950	0.870	0.950	0.691	3,184,000
2022-03-10	0.890	0.950	0.890	0.900	0.655	645,000
2022-03-09	0.890	0.920	0.860	0.870	0.633	3,806,758
2022-03-08	0.920	0.940	0.890	0.890	0.648	2,573,000
2022-03-07	0.940	0.940	0.930	0.930	0.677	1,488,000
2022-03-04	0.970	0.980	0.950	0.950	0.691	2,414,000
2022-03-03	0.970	0.980	0.960	0.980	0.713	996,000
2022-03-02	0.970	0.980	0.950	0.960	0.698	627,000
2022-03-01	0.940	0.980	0.940	0.980	0.713	1,054,000
2022-02-28	0.960	0.980	0.940	0.940	0.684	2,240,000
2022-02-25	0.960	0.980	0.960	0.980	0.713	1,266,000
2022-02-24	0.980	0.980	0.940	0.950	0.691	3,456,000
2022-02-23	0.970	0.990	0.970	0.980	0.713	803,000

← NewerPage 19 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.