Ibi Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.300	0.300	0.300	0.300	0.275	0
2022-11-18	0.300	0.300	0.300	0.300	0.275	0
2022-11-17	0.300	0.300	0.300	0.300	0.275	0
2022-11-16	0.300	0.300	0.300	0.300	0.275	0
2022-11-15	0.300	0.300	0.300	0.300	0.275	0
2022-11-14	0.290	0.310	0.290	0.300	0.275	16,000
2022-11-11	0.290	0.290	0.290	0.290	0.266	0
2022-11-10	0.290	0.290	0.290	0.290	0.266	0
2022-11-09	0.290	0.290	0.290	0.290	0.266	0
2022-11-08	0.270	0.290	0.260	0.290	0.266	120,000
2022-11-07	0.270	0.270	0.260	0.270	0.248	64,000
2022-11-04	0.280	0.280	0.280	0.280	0.257	0
2022-11-03	0.280	0.280	0.280	0.280	0.257	0
2022-11-02	0.280	0.280	0.280	0.280	0.257	0
2022-11-01	0.280	0.280	0.280	0.280	0.257	0
2022-10-31	0.280	0.280	0.280	0.280	0.257	0
2022-10-28	0.280	0.280	0.280	0.280	0.257	0
2022-10-27	0.285	0.285	0.285	0.285	0.261	0
2022-10-26	0.275	0.285	0.275	0.285	0.261	112,000
2022-10-25	0.285	0.285	0.285	0.285	0.261	0
2022-10-24	0.275	0.285	0.275	0.285	0.261	440,000
2022-10-21	0.275	0.275	0.275	0.275	0.252	0
2022-10-20	0.275	0.275	0.275	0.275	0.252	0
2022-10-19	0.260	0.275	0.260	0.275	0.252	24,000
2022-10-18	0.290	0.290	0.290	0.290	0.266	0
2022-10-17	0.290	0.290	0.290	0.290	0.266	0
2022-10-14	0.290	0.290	0.290	0.290	0.266	0
2022-10-13	0.290	0.290	0.290	0.290	0.266	0
2022-10-12	0.290	0.290	0.290	0.290	0.266	0
2022-10-11	0.275	0.290	0.275	0.290	0.266	16,000
2022-10-10	0.295	0.295	0.295	0.295	0.271	0
2022-10-07	0.295	0.295	0.295	0.295	0.271	0
2022-10-06	0.295	0.295	0.295	0.295	0.271	0
2022-10-05	0.295	0.295	0.295	0.295	0.271	0
2022-10-03	0.295	0.295	0.295	0.295	0.271	0
2022-09-30	0.295	0.295	0.295	0.295	0.271	0
2022-09-29	0.290	0.300	0.290	0.300	0.275	16,000
2022-09-28	0.280	0.300	0.280	0.300	0.275	40,000
2022-09-27	0.310	0.310	0.310	0.310	0.284	8,000,000
2022-09-26	0.310	0.310	0.310	0.310	0.284	0
2022-09-23	0.310	0.310	0.310	0.310	0.284	0
2022-09-22	0.310	0.310	0.310	0.310	0.284	0
2022-09-21	0.310	0.310	0.310	0.310	0.284	0
2022-09-20	0.310	0.310	0.310	0.310	0.284	0
2022-09-19	0.310	0.310	0.310	0.310	0.284	0
2022-09-16	0.310	0.310	0.310	0.310	0.284	0
2022-09-15	0.285	0.320	0.260	0.320	0.284	256,000
2022-09-14	0.315	0.315	0.315	0.315	0.280	0
2022-09-13	0.315	0.315	0.315	0.315	0.280	0
2022-09-09	0.300	0.315	0.300	0.315	0.280	24,000
2022-09-08	0.320	0.320	0.320	0.320	0.284	0
2022-09-07	0.320	0.320	0.320	0.320	0.284	0
2022-09-06	0.320	0.320	0.320	0.320	0.284	0
2022-09-05	0.320	0.320	0.320	0.320	0.284	24,000
2022-09-02	0.320	0.320	0.320	0.320	0.284	0
2022-09-01	0.320	0.320	0.320	0.320	0.284	0
2022-08-31	0.320	0.320	0.320	0.320	0.284	0
2022-08-30	0.305	0.320	0.305	0.320	0.284	64,000
2022-08-29	0.320	0.320	0.295	0.305	0.271	80,000
2022-08-26	0.310	0.310	0.310	0.310	0.275	0

← NewerPage 17 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0050 HKD
2025-09-12	0.0050 HKD
2024-09-20	0.0050 HKD
2024-09-13	0.0050 HKD
2022-09-16	0.0100 HKD
2021-12-09	0.0100 HKD
2021-09-24	0.0400 HKD
2020-12-10	0.0100 HKD
2019-12-10	0.0100 HKD
2019-09-27	0.0150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.