Hao Bai International Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.029	0.029	0.029	0.029	2.143	0
2022-11-17	0.029	0.029	0.029	0.029	2.143	10,000
2022-11-16	0.028	0.028	0.028	0.028	2.070	0
2022-11-15	0.025	0.031	0.025	0.028	2.070	580,000
2022-11-14	0.024	0.026	0.024	0.025	1.848	800,000
2022-11-11	0.024	0.024	0.024	0.024	1.774	0
2022-11-10	0.024	0.024	0.024	0.024	1.774	0
2022-11-09	0.024	0.024	0.024	0.024	1.774	0
2022-11-08	0.023	0.028	0.023	0.024	1.774	1,420,000
2022-11-07	0.018	0.018	0.018	0.018	1.330	0
2022-11-04	0.018	0.018	0.018	0.018	1.330	0
2022-11-03	0.018	0.018	0.018	0.018	1.330	0
2022-11-02	0.018	0.018	0.018	0.018	1.330	0
2022-11-01	0.018	0.018	0.018	0.018	1.330	60,000
2022-10-31	0.018	0.018	0.018	0.018	1.330	0
2022-10-28	0.018	0.018	0.018	0.018	1.330	40,000
2022-10-27	0.019	0.019	0.018	0.018	1.330	680,000
2022-10-26	0.019	0.019	0.019	0.019	1.405	0
2022-10-25	0.019	0.019	0.019	0.019	1.405	40,000
2022-10-24	0.019	0.019	0.019	0.019	1.405	70,000
2022-10-21	0.019	0.019	0.019	0.019	1.405	0
2022-10-20	0.019	0.019	0.018	0.019	1.405	3,780,000
2022-10-19	0.022	0.022	0.022	0.022	1.626	100,000
2022-10-18	0.022	0.022	0.022	0.022	1.626	0
2022-10-17	0.022	0.022	0.022	0.022	1.626	1,400,000
2022-10-14	0.021	0.021	0.021	0.021	1.552	370,000
2022-10-13	0.021	0.021	0.021	0.021	1.552	0
2022-10-12	0.021	0.021	0.021	0.021	1.552	0
2022-10-11	0.021	0.021	0.021	0.021	1.552	300,000
2022-10-10	0.021	0.021	0.021	0.021	1.552	600,000
2022-10-07	0.018	0.020	0.018	0.020	1.478	1,500,000
2022-10-06	0.018	0.018	0.018	0.018	1.330	100,000
2022-10-05	0.019	0.021	0.018	0.021	1.552	1,310,000
2022-10-03	0.017	0.017	0.017	0.017	1.256	0
2022-09-30	0.017	0.017	0.017	0.017	1.256	470,000
2022-09-29	0.018	0.018	0.017	0.017	1.256	1,160,000
2022-09-28	0.018	0.018	0.018	0.018	1.330	60,000
2022-09-27	0.019	0.019	0.017	0.018	1.330	1,750,000
2022-09-26	0.020	0.020	0.019	0.019	1.405	160,000
2022-09-23	0.020	0.020	0.019	0.020	1.478	1,820,000
2022-09-22	0.022	0.023	0.019	0.020	1.478	6,450,000
2022-09-21	0.019	0.033	0.019	0.021	1.552	11,340,000
2022-09-20	0.023	0.024	0.019	0.019	1.405	11,570,000
2022-09-19	0.029	0.029	0.022	0.023	1.700	12,190,000
2022-09-16	0.033	0.033	0.033	0.033	2.439	0
2022-09-15	0.039	0.039	0.033	0.033	2.439	10,000
2022-09-14	0.030	0.030	0.029	0.029	2.143	470,000
2022-09-13	0.030	0.030	0.030	0.030	2.217	0
2022-09-09	0.032	0.040	0.030	0.032	2.365	1,940,000
2022-09-08	0.029	0.029	0.029	0.029	2.143	0
2022-09-07	0.029	0.029	0.029	0.029	2.143	0
2022-09-06	0.029	0.029	0.029	0.029	2.143	0
2022-09-05	0.030	0.031	0.029	0.029	2.143	850,000
2022-09-02	0.045	0.045	0.029	0.030	2.217	19,570,000
2022-09-01	0.070	0.070	0.043	0.045	3.326	1,500,000
2022-08-31	0.086	0.086	0.086	0.086	6.356	0
2022-08-30	0.086	0.086	0.086	0.086	6.356	0
2022-08-29	0.086	0.086	0.086	0.086	6.356	0
2022-08-26	0.086	0.086	0.086	0.086	6.356	0
2022-08-25	0.086	0.086	0.086	0.086	6.356	0

← NewerPage 17 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.