Hao Bai International Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.160 | 1.210 | 1.160 | 1.200 | 1.200 | 1,440,000 |
| 2026-10-16 | 1.210 | 1.210 | 1.160 | 1.175 | 1.175 | 1,351,300 |
| 2026-10-15 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 1,560,000 |
| 2026-10-14 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 1,650,000 |
| 2026-10-13 | 1.235 | 1.235 | 1.195 | 1.235 | 1.235 | 1,610,000 |
| 2026-10-12 | 1.280 | 1.285 | 1.230 | 1.235 | 1.235 | 1,750,000 |
| 2026-10-09 | 1.285 | 1.295 | 1.240 | 1.280 | 1.280 | 1,960,000 |
| 2026-10-08 | 1.275 | 1.290 | 1.260 | 1.280 | 1.280 | 1,820,000 |
| 2026-10-07 | 1.305 | 1.305 | 1.265 | 1.280 | 1.280 | 1,520,000 |
| 2026-10-06 | 1.310 | 1.315 | 1.255 | 1.300 | 1.300 | 1,680,000 |
| 2026-10-05 | 1.300 | 1.305 | 1.250 | 1.300 | 1.300 | 1,700,000 |
| 2026-10-02 | 1.320 | 1.325 | 1.250 | 1.290 | 1.290 | 1,620,000 |
| 2026-09-30 | 1.325 | 1.335 | 1.295 | 1.320 | 1.320 | 2,030,000 |
| 2026-09-29 | 1.295 | 1.335 | 1.280 | 1.325 | 1.325 | 2,240,000 |
| 2026-09-28 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 1,680,100 |
| 2026-09-25 | 1.340 | 1.340 | 1.320 | 1.325 | 1.325 | 1,370,000 |
| 2026-09-24 | 1.355 | 1.355 | 1.325 | 1.325 | 1.325 | 1,680,000 |
| 2026-09-23 | 1.350 | 1.355 | 1.315 | 1.350 | 1.350 | 1,690,000 |
| 2026-09-22 | 1.370 | 1.375 | 1.335 | 1.345 | 1.345 | 1,810,000 |
| 2026-09-21 | 1.375 | 1.375 | 1.340 | 1.360 | 1.360 | 2,040,000 |
| 2026-09-18 | 1.380 | 1.385 | 1.350 | 1.380 | 1.380 | 2,230,500 |
| 2026-09-17 | 1.365 | 1.395 | 1.330 | 1.385 | 1.385 | 2,860,000 |
| 2026-09-16 | 1.380 | 1.385 | 1.315 | 1.335 | 1.335 | 1,998,000 |
| 2026-09-15 | 1.375 | 1.380 | 1.335 | 1.380 | 1.380 | 2,020,000 |
| 2026-09-14 | 1.360 | 1.375 | 1.335 | 1.370 | 1.370 | 2,200,000 |
| 2026-09-11 | 1.350 | 1.390 | 1.345 | 1.350 | 1.350 | 1,600,000 |
| 2026-09-10 | 1.325 | 1.360 | 1.305 | 1.360 | 1.360 | 1,400,000 |
| 2026-09-09 | 1.320 | 1.350 | 1.280 | 1.345 | 1.345 | 1,510,000 |
| 2026-09-08 | 1.310 | 1.330 | 1.265 | 1.310 | 1.310 | 2,140,000 |
| 2026-09-07 | 1.320 | 1.325 | 1.250 | 1.320 | 1.320 | 2,000,000 |
| 2026-09-04 | 1.350 | 1.355 | 1.300 | 1.320 | 1.320 | 1,680,000 |
| 2026-09-03 | 1.365 | 1.370 | 1.330 | 1.360 | 1.360 | 1,730,000 |
| 2026-09-02 | 1.375 | 1.395 | 1.345 | 1.365 | 1.365 | 2,320,000 |
| 2026-09-01 | 1.400 | 1.400 | 1.345 | 1.360 | 1.360 | 2,490,000 |
| 2026-08-31 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 2,070,000 |
| 2026-08-28 | 1.405 | 1.405 | 1.345 | 1.400 | 1.400 | 2,080,000 |
| 2026-08-27 | 1.410 | 1.415 | 1.350 | 1.400 | 1.400 | 1,800,000 |
| 2026-08-26 | 1.370 | 1.410 | 1.350 | 1.405 | 1.405 | 1,430,000 |
| 2026-08-25 | 1.400 | 1.425 | 1.315 | 1.400 | 1.400 | 1,760,000 |
| 2026-08-24 | 1.410 | 1.425 | 1.380 | 1.400 | 1.400 | 2,230,000 |
| 2026-08-21 | 1.310 | 1.400 | 1.275 | 1.400 | 1.400 | 2,600,000 |
| 2026-08-20 | 1.270 | 1.305 | 1.225 | 1.305 | 1.305 | 1,980,000 |
| 2026-08-19 | 1.190 | 1.290 | 1.150 | 1.260 | 1.260 | 3,551,400 |
| 2026-08-18 | 1.315 | 1.315 | 1.105 | 1.140 | 1.140 | 2,150,000 |
| 2026-08-17 | 1.450 | 1.455 | 1.315 | 1.315 | 1.315 | 1,564,000 |
| 2026-08-14 | 1.500 | 1.500 | 1.245 | 1.500 | 1.500 | 3,500,000 |
| 2026-08-13 | 1.480 | 1.510 | 1.320 | 1.500 | 1.500 | 2,030,000 |
| 2026-08-12 | 1.560 | 1.560 | 1.420 | 1.515 | 1.515 | 1,680,000 |
| 2026-08-11 | 1.530 | 1.550 | 1.470 | 1.550 | 1.550 | 1,710,000 |
| 2026-08-10 | 1.410 | 1.550 | 1.410 | 1.530 | 1.530 | 2,510,000 |
| 2026-08-07 | 1.440 | 1.450 | 1.330 | 1.425 | 1.425 | 1,890,000 |
| 2026-08-06 | 1.410 | 1.430 | 1.310 | 1.430 | 1.430 | 1,800,100 |
| 2026-08-05 | 1.370 | 1.420 | 1.360 | 1.415 | 1.415 | 1,600,000 |
| 2026-08-04 | 1.300 | 1.390 | 1.280 | 1.380 | 1.380 | 1,640,000 |
| 2026-08-03 | 1.190 | 1.350 | 1.180 | 1.260 | 1.260 | 2,680,000 |
| 2026-07-31 | 1.160 | 1.220 | 1.130 | 1.180 | 1.180 | 1,670,000 |
| 2026-07-30 | 1.210 | 1.220 | 1.120 | 1.190 | 1.190 | 1,400,000 |
| 2026-07-29 | 1.200 | 1.210 | 1.120 | 1.200 | 1.200 | 1,698,000 |
| 2026-07-28 | 1.240 | 1.240 | 1.170 | 1.180 | 1.180 | 1,770,000 |
| 2026-07-27 | 1.140 | 1.220 | 1.120 | 1.220 | 1.220 | 1,362,000 |
Page 1 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.