Hao Bai International Cayman Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.860	0.920	0.830	0.830	0.830	2,687,000
2026-04-24	0.820	0.870	0.770	0.870	0.870	3,910,000
2026-04-23	0.790	0.830	0.710	0.830	0.830	3,882,000
2026-04-22	0.780	0.810	0.700	0.770	0.770	3,921,100
2026-04-21	0.600	0.820	0.600	0.790	0.790	4,246,000
2026-04-20	0.495	0.670	0.495	0.620	0.620	3,782,000
2026-04-17	0.490	0.520	0.480	0.510	0.510	2,362,000
2026-04-16	0.540	0.550	0.500	0.510	0.510	3,090,000
2026-04-15	0.570	0.570	0.510	0.540	0.540	3,160,000
2026-04-14	0.610	0.650	0.590	0.590	0.590	2,393,100
2026-04-13	0.680	0.710	0.580	0.610	0.610	3,398,000
2026-04-10	0.620	0.660	0.570	0.660	0.660	3,965,000
2026-04-09	0.480	0.670	0.480	0.650	0.650	5,145,800
2026-04-08	0.470	0.495	0.465	0.495	0.495	5,000,000
2026-04-02	0.455	0.480	0.450	0.475	0.475	2,010,000
2026-04-01	0.465	0.475	0.445	0.465	0.465	2,940,000
2026-03-31	0.480	0.490	0.460	0.475	0.475	1,707,500
2026-03-30	0.425	0.490	0.425	0.485	0.485	1,880,000
2026-03-27	0.420	0.450	0.415	0.450	0.450	1,860,000
2026-03-26	0.415	0.460	0.415	0.440	0.440	2,602,600
2026-03-25	0.385	0.410	0.380	0.400	0.400	3,380,000
2026-03-24	0.380	0.395	0.360	0.385	0.385	3,040,000
2026-03-23	0.400	0.410	0.320	0.410	0.410	2,350,000
2026-03-20	0.405	0.425	0.385	0.425	0.425	1,750,000
2026-03-19	0.410	0.425	0.400	0.425	0.425	1,680,000
2026-03-18	0.435	0.460	0.420	0.430	0.430	2,190,000
2026-03-17	0.390	0.445	0.390	0.440	0.440	2,310,000
2026-03-16	0.450	0.450	0.365	0.420	0.420	2,450,000
2026-03-13	0.460	0.460	0.410	0.435	0.435	2,888,000
2026-03-12	0.475	0.475	0.460	0.475	0.475	1,910,000
2026-03-11	0.470	0.480	0.460	0.475	0.475	1,931,000
2026-03-10	0.470	0.485	0.470	0.475	0.475	520,000
2026-03-09	0.470	0.470	0.455	0.470	0.470	480,000
2026-03-06	0.490	0.510	0.470	0.485	0.485	1,170,000
2026-03-05	0.485	0.520	0.470	0.500	0.500	340,000
2026-03-04	0.480	0.485	0.440	0.485	0.485	800,000
2026-03-03	0.510	0.510	0.460	0.490	0.490	560,000
2026-03-02	0.540	0.540	0.500	0.510	0.510	530,000
2026-02-27	0.530	0.580	0.510	0.530	0.530	2,128,900
2026-02-26	0.470	0.520	0.450	0.510	0.510	3,244,000
2026-02-25	0.480	0.490	0.435	0.470	0.470	3,800,000
2026-02-24	0.395	0.465	0.360	0.460	0.460	5,734,000
2026-02-23	0.355	0.410	0.355	0.390	0.390	4,495,000
2026-02-20	0.370	0.370	0.355	0.355	0.355	340,000
2026-02-16	0.370	0.370	0.370	0.370	0.370	20,000
2026-02-13	0.330	0.350	0.330	0.345	0.345	310,000
2026-02-12	0.375	0.375	0.310	0.330	0.330	1,480,000
2026-02-11	0.310	0.400	0.305	0.360	0.360	24,976,000
2026-02-10	0.280	0.310	0.250	0.310	0.310	13,125,000
2026-02-09	0.340	0.350	0.300	0.300	0.300	870,000
2026-02-06	0.350	0.350	0.330	0.330	0.330	240,000
2026-02-05	0.345	0.345	0.345	0.345	0.345	20,000
2026-02-04	0.375	0.380	0.360	0.360	0.360	110,000
2026-02-03	0.360	0.375	0.360	0.375	0.375	300,000
2026-02-02	0.360	0.360	0.360	0.360	0.360	0
2026-01-30	0.375	0.375	0.345	0.360	0.360	94,000
2026-01-29	0.385	0.400	0.380	0.380	0.380	850,000
2026-01-28	0.370	0.370	0.340	0.340	0.340	325,000
2026-01-27	0.400	0.400	0.380	0.380	0.380	350,000
2026-01-26	0.315	0.400	0.315	0.400	0.400	1,240,000

← NewerPage 3 of 5 · 246 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.