Goodbaby International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1.100 | 1.140 | 1.080 | 1.130 | 0.872 | 3,620,000 |
| 2026-01-21 | 1.090 | 1.100 | 1.070 | 1.090 | 0.841 | 2,421,000 |
| 2026-01-20 | 1.110 | 1.110 | 1.080 | 1.090 | 0.841 | 1,171,000 |
| 2026-01-19 | 1.120 | 1.120 | 1.090 | 1.110 | 0.856 | 4,556,000 |
| 2026-01-16 | 1.140 | 1.140 | 1.110 | 1.120 | 0.864 | 671,000 |
| 2026-01-15 | 1.120 | 1.140 | 1.110 | 1.140 | 0.879 | 2,263,000 |
| 2026-01-14 | 1.130 | 1.140 | 1.110 | 1.110 | 0.856 | 2,061,000 |
| 2026-01-13 | 1.110 | 1.140 | 1.110 | 1.120 | 0.864 | 2,285,000 |
| 2026-01-12 | 1.120 | 1.140 | 1.100 | 1.120 | 0.864 | 2,434,000 |
| 2026-01-09 | 1.070 | 1.120 | 1.060 | 1.110 | 0.856 | 7,392,000 |
| 2026-01-08 | 1.070 | 1.090 | 1.040 | 1.060 | 0.818 | 13,100,000 |
| 2026-01-07 | 1.080 | 1.110 | 1.050 | 1.080 | 0.833 | 10,682,000 |
| 2026-01-06 | 1.110 | 1.120 | 1.070 | 1.080 | 0.833 | 6,638,000 |
| 2026-01-05 | 1.130 | 1.150 | 1.100 | 1.100 | 0.849 | 2,438,000 |
| 2026-01-02 | 1.120 | 1.160 | 1.110 | 1.150 | 0.887 | 1,110,000 |
| 2025-12-31 | 1.130 | 1.140 | 1.010 | 1.100 | 0.849 | 7,026,000 |
| 2025-12-30 | 1.130 | 1.130 | 1.110 | 1.130 | 0.872 | 511,225 |
| 2025-12-29 | 1.120 | 1.130 | 1.110 | 1.120 | 0.864 | 1,698,000 |
| 2025-12-24 | 1.130 | 1.130 | 1.110 | 1.120 | 0.864 | 649,000 |
| 2025-12-23 | 1.160 | 1.160 | 1.120 | 1.120 | 0.864 | 1,740,200 |
| 2025-12-22 | 1.140 | 1.160 | 1.140 | 1.150 | 0.887 | 1,493,000 |
| 2025-12-19 | 1.130 | 1.150 | 1.130 | 1.140 | 0.879 | 353,000 |
| 2025-12-18 | 1.130 | 1.130 | 1.110 | 1.130 | 0.872 | 757,810 |
| 2025-12-17 | 1.110 | 1.140 | 1.110 | 1.140 | 0.879 | 1,281,000 |
| 2025-12-16 | 1.130 | 1.140 | 1.110 | 1.130 | 0.872 | 4,423,000 |
| 2025-12-15 | 1.130 | 1.150 | 1.110 | 1.120 | 0.864 | 6,504,000 |
| 2025-12-12 | 1.120 | 1.130 | 1.110 | 1.130 | 0.872 | 3,269,000 |
| 2025-12-11 | 1.130 | 1.140 | 1.110 | 1.110 | 0.856 | 2,394,050 |
| 2025-12-10 | 1.100 | 1.130 | 1.100 | 1.130 | 0.872 | 1,351,000 |
| 2025-12-09 | 1.160 | 1.160 | 1.100 | 1.100 | 0.849 | 3,505,000 |
| 2025-12-08 | 1.140 | 1.160 | 1.120 | 1.160 | 0.895 | 3,298,000 |
| 2025-12-05 | 1.130 | 1.140 | 1.120 | 1.130 | 0.872 | 618,000 |
| 2025-12-04 | 1.120 | 1.140 | 1.120 | 1.130 | 0.872 | 2,262,000 |
| 2025-12-03 | 1.140 | 1.140 | 1.100 | 1.100 | 0.849 | 2,331,000 |
| 2025-12-02 | 1.120 | 1.140 | 1.110 | 1.140 | 0.879 | 1,291,000 |
| 2025-12-01 | 1.160 | 1.160 | 1.120 | 1.120 | 0.864 | 1,468,000 |
| 2025-11-28 | 1.150 | 1.170 | 1.150 | 1.160 | 0.895 | 867,000 |
| 2025-11-27 | 1.150 | 1.160 | 1.140 | 1.150 | 0.887 | 2,087,000 |
| 2025-11-26 | 1.130 | 1.160 | 1.130 | 1.150 | 0.887 | 945,000 |
| 2025-11-25 | 1.140 | 1.150 | 1.120 | 1.120 | 0.864 | 2,280,000 |
| 2025-11-24 | 1.150 | 1.160 | 1.140 | 1.140 | 0.879 | 1,959,000 |
| 2025-11-21 | 1.160 | 1.170 | 1.110 | 1.140 | 0.879 | 4,227,000 |
| 2025-11-20 | 1.170 | 1.180 | 1.150 | 1.180 | 0.910 | 2,760,000 |
| 2025-11-19 | 1.170 | 1.190 | 1.160 | 1.170 | 0.903 | 1,123,000 |
| 2025-11-18 | 1.200 | 1.200 | 1.150 | 1.170 | 0.903 | 3,389,000 |
| 2025-11-17 | 1.180 | 1.230 | 1.180 | 1.220 | 0.941 | 2,624,000 |
| 2025-11-14 | 1.170 | 1.230 | 1.160 | 1.190 | 0.918 | 7,577,000 |
| 2025-11-13 | 1.150 | 1.240 | 1.150 | 1.170 | 0.903 | 10,154,000 |
| 2025-11-12 | 1.140 | 1.180 | 1.140 | 1.160 | 0.895 | 8,634,000 |
| 2025-11-11 | 1.150 | 1.170 | 1.140 | 1.140 | 0.879 | 3,794,000 |
| 2025-11-10 | 1.150 | 1.160 | 1.140 | 1.150 | 0.887 | 8,696,000 |
| 2025-11-07 | 1.170 | 1.200 | 1.140 | 1.150 | 0.887 | 4,466,000 |
| 2025-11-06 | 1.180 | 1.210 | 1.160 | 1.180 | 0.910 | 1,430,000 |
| 2025-11-05 | 1.200 | 1.210 | 1.160 | 1.190 | 0.918 | 4,634,000 |
| 2025-11-04 | 1.190 | 1.220 | 1.170 | 1.180 | 0.910 | 1,545,000 |
| 2025-11-03 | 1.190 | 1.220 | 1.160 | 1.190 | 0.918 | 2,734,000 |
| 2025-10-31 | 1.240 | 1.250 | 1.190 | 1.190 | 0.918 | 4,770,000 |
| 2025-10-30 | 1.260 | 1.280 | 1.230 | 1.260 | 0.972 | 3,555,000 |
| 2025-10-28 | 1.260 | 1.280 | 1.250 | 1.250 | 0.964 | 1,984,000 |
| 2025-10-27 | 1.270 | 1.310 | 1.270 | 1.270 | 0.980 | 1,589,000 |
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.