Hao Bai International Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.033	0.033	0.033	0.033	2.439	10,000
2022-05-27	0.033	0.033	0.031	0.031	2.291	310,000
2022-05-26	0.027	0.027	0.027	0.027	1.996	0
2022-05-25	0.027	0.027	0.027	0.027	1.996	230,000
2022-05-24	0.026	0.026	0.026	0.026	1.921	20,000
2022-05-23	0.026	0.026	0.026	0.026	1.921	0
2022-05-20	0.026	0.026	0.026	0.026	1.921	0
2022-05-19	0.026	0.026	0.026	0.026	1.921	0
2022-05-18	0.026	0.026	0.026	0.026	1.921	0
2022-05-17	0.026	0.026	0.026	0.026	1.921	20,000
2022-05-16	0.026	0.026	0.026	0.026	1.921	130,000
2022-05-13	0.026	0.026	0.026	0.026	1.921	0
2022-05-12	0.026	0.026	0.026	0.026	1.921	30,000
2022-05-11	0.026	0.026	0.026	0.026	1.921	0
2022-05-10	0.026	0.026	0.026	0.026	1.921	0
2022-05-06	0.026	0.026	0.026	0.026	1.921	230,000
2022-05-05	0.028	0.029	0.028	0.029	2.143	180,000
2022-05-04	0.033	0.033	0.033	0.033	2.439	0
2022-05-03	0.033	0.033	0.033	0.033	2.439	0
2022-04-29	0.033	0.033	0.033	0.033	2.439	0
2022-04-28	0.034	0.034	0.034	0.034	2.513	0
2022-04-27	0.034	0.034	0.034	0.034	2.513	0
2022-04-26	0.034	0.035	0.034	0.034	2.513	210,000
2022-04-25	0.034	0.034	0.034	0.034	2.513	0
2022-04-22	0.034	0.034	0.034	0.034	2.513	0
2022-04-21	0.035	0.035	0.035	0.035	2.587	10,000
2022-04-20	0.034	0.034	0.034	0.034	2.513	0
2022-04-19	0.031	0.034	0.031	0.034	2.513	40,000
2022-04-14	0.031	0.031	0.031	0.031	2.291	50,000
2022-04-13	0.031	0.041	0.031	0.031	2.291	200,000
2022-04-12	0.034	0.034	0.031	0.031	2.291	20,000
2022-04-11	0.029	0.031	0.026	0.031	2.291	830,000
2022-04-08	0.033	0.033	0.029	0.029	2.143	10,000
2022-04-07	0.032	0.045	0.030	0.030	2.217	890,000
2022-04-06	0.029	0.033	0.029	0.032	2.365	50,000
2022-04-04	0.028	0.028	0.028	0.028	2.070	10,000
2022-04-01	0.029	0.029	0.028	0.028	2.070	160,000
2022-03-31	0.029	0.029	0.028	0.028	2.070	30,000
2022-03-30	0.027	0.027	0.027	0.027	1.996	50,000
2022-03-29	0.029	0.029	0.025	0.028	2.070	70,000
2022-03-28	0.027	0.027	0.027	0.027	1.996	0
2022-03-25	0.029	0.029	0.028	0.028	2.070	10,000
2022-03-24	0.025	0.025	0.025	0.025	1.848	170,000
2022-03-23	0.025	0.026	0.023	0.025	1.848	3,170,000
2022-03-22	0.028	0.030	0.028	0.030	2.217	490,000
2022-03-21	0.027	0.028	0.027	0.028	2.070	300,000
2022-03-18	0.027	0.027	0.027	0.027	1.996	40,000
2022-03-17	0.027	0.030	0.025	0.027	1.996	880,000
2022-03-16	0.026	0.031	0.026	0.026	1.921	120,000
2022-03-15	0.027	0.032	0.027	0.032	2.365	110,000
2022-03-14	0.033	0.033	0.033	0.033	2.439	0
2022-03-11	0.030	0.033	0.029	0.033	2.439	200,000
2022-03-10	0.026	0.035	0.026	0.035	2.587	40,000
2022-03-09	0.025	0.025	0.025	0.025	1.848	110,000
2022-03-08	0.026	0.026	0.026	0.026	1.921	0
2022-03-07	0.026	0.026	0.026	0.026	1.921	0
2022-03-04	0.026	0.026	0.026	0.026	1.921	0
2022-03-03	0.027	0.027	0.027	0.027	1.996	0
2022-03-02	0.028	0.028	0.026	0.027	1.996	750,000
2022-03-01	0.026	0.034	0.026	0.032	2.365	2,070,000

← NewerPage 19 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.