Hao Bai International Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.400	0.430	0.355	0.400	2.956	867,999
2023-02-17	0.315	0.440	0.275	0.340	2.513	14,701,000
2023-02-16	0.400	0.415	0.305	0.305	2.254	166,000
2023-02-15	0.420	0.420	0.420	0.420	3.104	0
2023-02-14	0.400	0.420	0.350	0.420	3.104	1,620,000
2023-02-13	0.320	0.400	0.310	0.340	2.513	278,000
2023-02-10	0.280	0.280	0.280	0.280	2.070	0
2023-02-09	0.255	0.280	0.245	0.280	2.070	85,000
2023-02-08	0.285	0.285	0.285	0.285	2.107	0
2023-02-07	0.285	0.285	0.285	0.285	2.107	33,000
2023-02-06	0.285	0.290	0.280	0.280	2.070	28,000
2023-02-03	0.290	0.290	0.265	0.265	1.959	64,000
2023-02-02	0.280	0.290	0.270	0.290	2.143	74,000
2023-02-01	0.250	0.295	0.250	0.290	2.143	101,000
2023-01-31	0.030	0.031	0.030	0.031	2.291	450,000
2023-01-30	0.031	0.034	0.030	0.031	2.291	20,160,000
2023-01-27	0.030	0.036	0.030	0.033	2.439	4,790,000
2023-01-26	0.033	0.036	0.031	0.033	2.439	3,890,000
2023-01-20	0.030	0.038	0.028	0.033	2.439	9,090,000
2023-01-19	0.028	0.031	0.028	0.030	2.217	70,000
2023-01-18	0.030	0.033	0.028	0.030	2.217	3,940,000
2023-01-17	0.028	0.030	0.027	0.030	2.217	13,290,000
2023-01-16	0.030	0.030	0.025	0.028	2.070	12,600,000
2023-01-13	0.032	0.034	0.029	0.033	2.439	9,920,000
2023-01-12	0.031	0.032	0.028	0.032	2.365	2,800,000
2023-01-11	0.031	0.031	0.031	0.031	2.291	0
2023-01-10	0.032	0.034	0.028	0.031	2.291	1,340,000
2023-01-09	0.028	0.031	0.028	0.030	2.217	160,000
2023-01-06	0.029	0.031	0.029	0.031	2.291	390,000
2023-01-05	0.029	0.031	0.029	0.029	2.143	1,590,000
2023-01-04	0.030	0.032	0.027	0.031	2.291	550,000
2023-01-03	0.035	0.035	0.034	0.034	2.513	520,000
2022-12-30	0.031	0.037	0.031	0.035	2.587	7,600,000
2022-12-29	0.027	0.027	0.027	0.027	1.996	0
2022-12-28	0.027	0.027	0.027	0.027	1.996	210,000
2022-12-23	0.028	0.032	0.027	0.027	1.996	3,040,000
2022-12-22	0.029	0.029	0.029	0.029	2.143	240,000
2022-12-21	0.029	0.031	0.029	0.030	2.217	350,000
2022-12-20	0.032	0.032	0.032	0.032	2.365	10,000
2022-12-19	0.032	0.033	0.032	0.033	2.439	530,000
2022-12-16	0.030	0.030	0.030	0.030	2.217	140,000
2022-12-15	0.033	0.033	0.030	0.030	2.217	1,290,000
2022-12-14	0.032	0.032	0.031	0.032	2.365	220,000
2022-12-13	0.032	0.033	0.030	0.031	2.291	2,770,000
2022-12-12	0.032	0.035	0.032	0.034	2.513	760,000
2022-12-09	0.032	0.032	0.032	0.032	2.365	750,000
2022-12-08	0.031	0.033	0.030	0.030	2.217	3,800,000
2022-12-07	0.028	0.040	0.028	0.030	2.217	9,760,000
2022-12-06	0.026	0.026	0.026	0.026	1.921	10,000
2022-12-05	0.026	0.026	0.026	0.026	1.921	950,000
2022-12-02	0.029	0.029	0.026	0.029	2.143	120,000
2022-12-01	0.034	0.034	0.030	0.030	2.217	800,000
2022-11-30	0.030	0.030	0.029	0.029	2.143	100,000
2022-11-29	0.033	0.033	0.025	0.026	1.921	1,290,000
2022-11-28	0.038	0.038	0.033	0.033	2.439	230,000
2022-11-25	0.030	0.030	0.030	0.030	2.217	20,000
2022-11-24	0.029	0.029	0.029	0.029	2.143	0
2022-11-23	0.029	0.029	0.029	0.029	2.143	0
2022-11-22	0.029	0.029	0.029	0.029	2.143	30,000
2022-11-21	0.029	0.029	0.029	0.029	2.143	50,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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