Goodbaby International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.800	0.810	0.780	0.800	0.582	6,307,000
2024-11-04	0.810	0.810	0.790	0.810	0.589	1,921,000
2024-11-01	0.850	0.850	0.810	0.820	0.597	2,415,000
2024-10-31	0.870	0.870	0.820	0.850	0.618	4,095,000
2024-10-30	0.890	0.890	0.850	0.870	0.633	2,791,000
2024-10-29	0.960	1.000	0.830	0.880	0.640	24,780,000
2024-10-28	0.900	0.900	0.850	0.890	0.648	5,950,000
2024-10-25	0.890	0.930	0.870	0.910	0.662	13,475,100
2024-10-24	0.840	0.890	0.800	0.880	0.640	15,256,300
2024-10-23	0.930	0.950	0.840	0.850	0.618	22,098,000
2024-10-22	0.950	0.970	0.890	0.920	0.669	18,702,000
2024-10-21	0.890	0.940	0.850	0.920	0.669	5,818,000
2024-10-18	0.800	0.890	0.780	0.890	0.648	5,580,000
2024-10-17	0.830	0.850	0.780	0.800	0.582	2,673,000
2024-10-16	0.790	0.860	0.780	0.850	0.618	3,808,000
2024-10-15	0.860	0.860	0.780	0.800	0.582	4,879,000
2024-10-14	0.860	0.960	0.820	0.850	0.618	12,977,000
2024-10-10	0.860	0.900	0.790	0.870	0.633	23,935,000
2024-10-09	0.940	0.980	0.750	0.840	0.611	22,553,000
2024-10-08	1.200	1.220	0.900	0.950	0.691	24,211,000
2024-10-07	1.150	1.220	1.130	1.200	0.873	16,409,000
2024-10-04	1.140	1.160	1.000	1.120	0.815	18,940,820
2024-10-03	1.070	1.180	0.960	1.140	0.829	24,659,760
2024-10-02	0.900	1.150	0.880	1.080	0.786	45,607,801
2024-09-30	0.760	0.950	0.760	0.900	0.655	29,994,150
2024-09-27	0.800	0.890	0.750	0.770	0.560	23,819,859
2024-09-26	0.670	0.700	0.670	0.700	0.509	13,323,000
2024-09-25	0.630	0.670	0.630	0.660	0.480	7,397,000
2024-09-24	0.620	0.630	0.610	0.630	0.458	3,431,000
2024-09-23	0.600	0.630	0.590	0.620	0.451	3,585,102
2024-09-20	0.600	0.600	0.580	0.600	0.437	3,987,000
2024-09-19	0.580	0.610	0.580	0.600	0.437	5,139,000
2024-09-13	0.580	0.590	0.580	0.590	0.429	180,000
2024-09-12	0.590	0.620	0.580	0.590	0.429	1,340,000
2024-09-11	0.620	0.620	0.580	0.580	0.422	2,853,000
2024-09-10	0.630	0.630	0.610	0.620	0.451	1,795,000
2024-09-09	0.620	0.620	0.620	0.620	0.451	144,000
2024-09-05	0.630	0.650	0.620	0.630	0.458	5,634,000
2024-09-04	0.630	0.630	0.620	0.630	0.458	230,000
2024-09-03	0.650	0.650	0.620	0.630	0.458	53,000
2024-09-02	0.630	0.660	0.620	0.630	0.458	252,000
2024-08-30	0.640	0.650	0.630	0.640	0.466	230,000
2024-08-29	0.620	0.650	0.610	0.630	0.458	126,000
2024-08-28	0.620	0.620	0.610	0.620	0.451	33,000
2024-08-27	0.610	0.620	0.610	0.620	0.451	204,000
2024-08-26	0.620	0.620	0.610	0.620	0.451	483,000
2024-08-23	0.640	0.660	0.620	0.640	0.466	318,000
2024-08-22	0.630	0.630	0.620	0.620	0.451	35,000
2024-08-21	0.640	0.650	0.620	0.620	0.451	75,000
2024-08-20	0.640	0.640	0.640	0.640	0.466	29,000
2024-08-19	0.620	0.650	0.620	0.650	0.473	242,000
2024-08-16	0.620	0.640	0.610	0.620	0.451	30,000
2024-08-15	0.620	0.620	0.610	0.620	0.451	7,000
2024-08-14	0.620	0.640	0.620	0.640	0.466	333,000
2024-08-12	0.620	0.640	0.620	0.640	0.466	263,000
2024-08-09	0.630	0.650	0.620	0.650	0.473	19,000
2024-08-08	0.640	0.670	0.620	0.650	0.473	200,000
2024-08-07	0.640	0.660	0.610	0.640	0.466	849,000
2024-08-06	0.650	0.660	0.640	0.640	0.466	214,000
2024-08-05	0.670	0.670	0.650	0.650	0.473	62,000

← NewerPage 9 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.