Goodbaby International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.970	0.990	0.960	0.980	0.713	1,213,000
2022-02-21	1.000	1.010	0.970	0.970	0.706	2,244,000
2022-02-18	1.010	1.030	0.990	1.000	0.728	3,212,000
2022-02-17	1.030	1.040	1.010	1.020	0.742	1,555,000
2022-02-16	1.040	1.060	1.030	1.040	0.757	656,000
2022-02-15	1.030	1.050	1.010	1.050	0.764	481,000
2022-02-14	1.050	1.050	1.010	1.030	0.749	1,464,000
2022-02-11	1.050	1.070	1.030	1.050	0.764	1,274,000
2022-02-10	1.000	1.070	0.990	1.070	0.779	3,516,000
2022-02-09	0.970	1.020	0.970	0.990	0.720	1,606,000
2022-02-08	0.980	1.000	0.970	0.980	0.713	714,000
2022-02-07	0.980	0.990	0.950	0.990	0.720	6,753,000
2022-02-04	1.080	1.080	0.970	1.000	0.728	5,746,000
2022-01-31	1.070	1.100	1.040	1.100	0.800	795,000
2022-01-28	1.080	1.100	1.050	1.090	0.793	2,994,000
2022-01-27	1.120	1.130	1.070	1.080	0.786	4,527,000
2022-01-26	1.130	1.130	1.100	1.110	0.808	2,594,000
2022-01-25	1.150	1.160	1.100	1.110	0.808	3,308,000
2022-01-24	1.190	1.190	1.150	1.160	0.844	1,742,000
2022-01-21	1.160	1.200	1.150	1.190	0.866	4,244,000
2022-01-20	1.120	1.180	1.120	1.150	0.837	5,759,988
2022-01-19	1.120	1.160	1.110	1.110	0.808	4,137,000
2022-01-18	1.160	1.170	1.110	1.120	0.815	8,360,000
2022-01-17	1.090	1.190	1.080	1.150	0.837	9,572,000
2022-01-14	1.080	1.100	1.080	1.100	0.800	5,359,000
2022-01-13	1.070	1.110	1.060	1.080	0.786	4,780,000
2022-01-12	1.050	1.110	1.050	1.070	0.779	3,675,000
2022-01-11	1.070	1.070	1.020	1.040	0.757	1,759,000
2022-01-10	1.000	1.050	1.000	1.040	0.757	1,062,000
2022-01-07	0.990	1.030	0.990	1.020	0.742	1,068,000
2022-01-06	0.980	0.980	0.930	0.980	0.713	1,776,000
2022-01-05	1.000	1.010	0.960	0.960	0.698	2,028,000
2022-01-04	1.000	1.010	0.990	1.010	0.735	2,452,000
2022-01-03	1.000	1.010	0.980	1.000	0.728	4,166,000
2021-12-31	1.000	1.010	0.990	1.000	0.728	2,491,000
2021-12-30	1.110	1.110	0.980	1.000	0.728	4,834,000
2021-12-29	1.080	1.110	1.060	1.110	0.808	1,442,000
2021-12-28	1.070	1.100	1.050	1.080	0.786	724,000
2021-12-24	1.100	1.100	1.060	1.070	0.779	188,000
2021-12-23	1.070	1.090	1.040	1.090	0.793	488,000
2021-12-22	1.050	1.070	1.040	1.060	0.771	628,000
2021-12-21	1.080	1.080	1.030	1.050	0.764	936,000
2021-12-20	1.060	1.090	1.050	1.070	0.779	546,000
2021-12-17	1.090	1.090	1.060	1.060	0.771	1,229,000
2021-12-16	1.090	1.100	1.060	1.090	0.793	2,454,000
2021-12-15	1.120	1.120	1.090	1.090	0.793	2,438,000
2021-12-14	1.140	1.140	1.090	1.120	0.815	1,538,000
2021-12-13	1.130	1.140	1.120	1.140	0.829	606,000
2021-12-10	1.180	1.210	1.120	1.120	0.815	1,805,000
2021-12-09	1.180	1.180	1.140	1.160	0.844	1,855,000
2021-12-08	1.140	1.170	1.140	1.160	0.844	759,000
2021-12-07	1.100	1.140	1.090	1.140	0.829	1,197,000
2021-12-06	1.120	1.230	1.090	1.090	0.793	5,755,000
2021-12-03	1.130	1.160	1.110	1.140	0.829	1,282,000
2021-12-02	1.140	1.150	1.100	1.130	0.822	3,179,000
2021-12-01	1.160	1.170	1.140	1.160	0.844	1,415,000
2021-11-30	1.200	1.200	1.130	1.140	0.829	2,278,000
2021-11-29	1.190	1.200	1.170	1.200	0.873	1,505,000
2021-11-26	1.220	1.240	1.180	1.190	0.866	4,076,000
2021-11-25	1.290	1.290	1.220	1.240	0.902	2,314,000

← NewerPage 20 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.