Goodbaby International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1.260 | 1.270 | 1.240 | 1.250 | 0.964 | 1,426,000 |
| 2025-10-23 | 1.260 | 1.270 | 1.230 | 1.250 | 0.964 | 1,386,000 |
| 2025-10-22 | 1.290 | 1.290 | 1.230 | 1.260 | 0.972 | 6,825,000 |
| 2025-10-21 | 1.280 | 1.300 | 1.270 | 1.280 | 0.987 | 1,250,000 |
| 2025-10-20 | 1.240 | 1.280 | 1.240 | 1.250 | 0.964 | 1,702,000 |
| 2025-10-17 | 1.310 | 1.330 | 1.240 | 1.240 | 0.957 | 5,419,000 |
| 2025-10-16 | 1.270 | 1.320 | 1.270 | 1.310 | 1.011 | 3,193,000 |
| 2025-10-15 | 1.250 | 1.310 | 1.250 | 1.290 | 0.995 | 2,261,000 |
| 2025-10-14 | 1.290 | 1.310 | 1.200 | 1.230 | 0.949 | 9,986,000 |
| 2025-10-13 | 1.270 | 1.290 | 1.230 | 1.290 | 0.995 | 5,321,000 |
| 2025-10-10 | 1.310 | 1.320 | 1.300 | 1.300 | 1.003 | 753,000 |
| 2025-10-09 | 1.330 | 1.360 | 1.300 | 1.310 | 1.011 | 7,160,771 |
| 2025-10-08 | 1.300 | 1.330 | 1.280 | 1.320 | 1.018 | 1,830,000 |
| 2025-10-06 | 1.300 | 1.330 | 1.300 | 1.310 | 1.011 | 2,213,000 |
| 2025-10-03 | 1.320 | 1.320 | 1.290 | 1.310 | 1.011 | 2,886,000 |
| 2025-10-02 | 1.300 | 1.350 | 1.270 | 1.280 | 0.987 | 11,007,890 |
| 2025-09-30 | 1.280 | 1.310 | 1.270 | 1.280 | 0.987 | 8,112,343 |
| 2025-09-29 | 1.300 | 1.330 | 1.280 | 1.290 | 0.995 | 8,598,257 |
| 2025-09-26 | 1.330 | 1.340 | 1.290 | 1.300 | 1.003 | 8,839,000 |
| 2025-09-25 | 1.370 | 1.380 | 1.330 | 1.330 | 1.026 | 5,944,000 |
| 2025-09-24 | 1.400 | 1.410 | 1.350 | 1.400 | 1.080 | 4,980,000 |
| 2025-09-23 | 1.460 | 1.470 | 1.390 | 1.400 | 1.080 | 5,132,000 |
| 2025-09-22 | 1.430 | 1.470 | 1.390 | 1.460 | 1.126 | 8,720,000 |
| 2025-09-19 | 1.420 | 1.450 | 1.400 | 1.410 | 1.088 | 3,452,000 |
| 2025-09-18 | 1.420 | 1.460 | 1.380 | 1.430 | 1.103 | 8,764,000 |
| 2025-09-17 | 1.400 | 1.470 | 1.400 | 1.410 | 1.088 | 10,374,400 |
| 2025-09-16 | 1.370 | 1.430 | 1.370 | 1.390 | 1.072 | 7,281,000 |
| 2025-09-15 | 1.410 | 1.460 | 1.370 | 1.370 | 1.057 | 4,555,000 |
| 2025-09-12 | 1.370 | 1.430 | 1.350 | 1.400 | 1.080 | 10,948,000 |
| 2025-09-11 | 1.340 | 1.380 | 1.320 | 1.350 | 1.041 | 6,130,000 |
| 2025-09-10 | 1.310 | 1.360 | 1.310 | 1.340 | 1.034 | 3,462,000 |
| 2025-09-09 | 1.320 | 1.340 | 1.310 | 1.310 | 1.011 | 3,583,000 |
| 2025-09-08 | 1.280 | 1.320 | 1.260 | 1.310 | 1.011 | 4,689,000 |
| 2025-09-05 | 1.300 | 1.320 | 1.280 | 1.280 | 0.987 | 1,744,000 |
| 2025-09-04 | 1.300 | 1.320 | 1.270 | 1.300 | 1.003 | 5,956,000 |
| 2025-09-03 | 1.350 | 1.370 | 1.280 | 1.300 | 1.003 | 7,635,500 |
| 2025-09-02 | 1.390 | 1.430 | 1.350 | 1.370 | 1.057 | 5,125,000 |
| 2025-09-01 | 1.460 | 1.460 | 1.340 | 1.380 | 1.065 | 12,612,000 |
| 2025-08-29 | 1.440 | 1.470 | 1.350 | 1.460 | 1.126 | 14,590,000 |
| 2025-08-28 | 1.390 | 1.450 | 1.350 | 1.440 | 1.111 | 16,910,000 |
| 2025-08-27 | 1.330 | 1.450 | 1.330 | 1.390 | 1.072 | 39,494,000 |
| 2025-08-26 | 1.210 | 1.340 | 1.190 | 1.340 | 1.034 | 36,977,000 |
| 2025-08-25 | 1.230 | 1.250 | 1.200 | 1.220 | 0.941 | 10,284,000 |
| 2025-08-22 | 1.180 | 1.240 | 1.180 | 1.230 | 0.949 | 10,739,000 |
| 2025-08-21 | 1.180 | 1.210 | 1.160 | 1.190 | 0.918 | 5,134,000 |
| 2025-08-20 | 1.150 | 1.190 | 1.150 | 1.190 | 0.918 | 2,327,000 |
| 2025-08-19 | 1.190 | 1.190 | 1.150 | 1.160 | 0.895 | 5,135,000 |
| 2025-08-18 | 1.170 | 1.200 | 1.170 | 1.190 | 0.918 | 3,592,000 |
| 2025-08-15 | 1.150 | 1.200 | 1.130 | 1.170 | 0.903 | 9,832,000 |
| 2025-08-14 | 1.180 | 1.180 | 1.130 | 1.150 | 0.887 | 7,906,015 |
| 2025-08-13 | 1.130 | 1.250 | 1.120 | 1.160 | 0.895 | 30,924,010 |
| 2025-08-12 | 1.070 | 1.130 | 1.070 | 1.120 | 0.864 | 5,566,000 |
| 2025-08-11 | 1.090 | 1.090 | 1.070 | 1.080 | 0.833 | 1,914,000 |
| 2025-08-08 | 1.070 | 1.100 | 1.070 | 1.080 | 0.833 | 2,494,000 |
| 2025-08-07 | 1.100 | 1.100 | 1.070 | 1.080 | 0.833 | 7,813,000 |
| 2025-08-06 | 1.110 | 1.120 | 1.100 | 1.110 | 0.856 | 5,941,000 |
| 2025-08-05 | 1.130 | 1.130 | 1.090 | 1.120 | 0.864 | 8,029,000 |
| 2025-08-04 | 1.060 | 1.130 | 1.060 | 1.120 | 0.864 | 13,142,000 |
| 2025-08-01 | 1.090 | 1.110 | 1.060 | 1.060 | 0.818 | 16,698,600 |
| 2025-07-31 | 1.110 | 1.130 | 1.060 | 1.100 | 0.849 | 26,034,000 |
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.