HB Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.035	0.035	0.035	0.035	0.035	604,000
2026-07-24	0.030	0.030	0.030	0.030	0.030	30,000
2026-07-23	0.030	0.030	0.030	0.030	0.030	16,000
2026-07-22	0.030	0.030	0.030	0.030	0.030	100,000
2026-07-21	0.030	0.035	0.030	0.035	0.035	100,100
2026-07-20	0.030	0.030	0.030	0.030	0.030	340,000
2026-07-17	0.030	0.030	0.030	0.030	0.030	505,000
2026-07-16	0.035	0.035	0.030	0.035	0.035	900,000
2026-07-15	0.035	0.035	0.030	0.035	0.035	2,140,200
2026-07-14	0.035	0.035	0.035	0.035	0.035	1,792,300
2026-07-13	0.035	0.035	0.035	0.035	0.035	715,200
2026-07-10	0.035	0.050	0.035	0.035	0.035	15,590,000
2026-07-09	0.030	0.030	0.030	0.030	0.030	0
2026-07-08	0.030	0.030	0.030	0.030	0.030	90,200
2026-07-07	0.030	0.030	0.030	0.030	0.030	170,000
2026-07-06	0.030	0.030	0.030	0.030	0.030	12,000
2026-07-03	0.030	0.030	0.030	0.030	0.030	1,160,000
2026-07-02	0.030	0.030	0.030	0.030	0.030	0
2026-07-01	0.030	0.030	0.030	0.030	0.030	204,000
2026-06-30	0.030	0.030	0.030	0.030	0.030	124,400
2026-06-29	0.030	0.030	0.030	0.030	0.030	217,800
2026-06-26	0.030	0.030	0.030	0.030	0.030	0
2026-06-25	0.030	0.030	0.030	0.030	0.030	110,000
2026-06-24	0.030	0.030	0.030	0.030	0.030	40,000
2026-06-23	0.030	0.030	0.030	0.030	0.030	0
2026-06-22	0.030	0.030	0.030	0.030	0.030	356,600
2026-06-19	0.030	0.030	0.030	0.030	0.030	80,000
2026-06-18	0.030	0.035	0.030	0.035	0.035	365,900
2026-06-17	0.030	0.030	0.030	0.030	0.030	0
2026-06-16	0.030	0.030	0.025	0.030	0.030	45,100
2026-06-15	0.030	0.030	0.030	0.030	0.030	121,000
2026-06-12	0.030	0.030	0.030	0.030	0.030	249,500
2026-06-11	0.030	0.030	0.030	0.030	0.030	0
2026-06-10	0.030	0.030	0.030	0.030	0.030	612,200
2026-06-09	0.030	0.030	0.030	0.030	0.030	15,000
2026-06-08	0.030	0.030	0.030	0.030	0.030	0
2026-06-05	0.030	0.030	0.030	0.030	0.030	0
2026-06-04	0.030	0.030	0.030	0.030	0.030	380,000
2026-06-03	0.030	0.035	0.030	0.035	0.035	369,100
2026-06-02	0.035	0.035	0.035	0.035	0.035	0
2026-06-01	0.035	0.035	0.035	0.035	0.035	0
2026-05-29	0.035	0.035	0.035	0.035	0.035	0
2026-05-28	0.035	0.035	0.035	0.035	0.035	0
2026-05-27	0.035	0.035	0.035	0.035	0.035	0
2026-05-26	0.035	0.035	0.035	0.035	0.035	0
2026-05-25	0.030	0.035	0.025	0.035	0.035	1,567,200
2026-05-22	0.030	0.035	0.030	0.035	0.035	50,000
2026-05-21	0.035	0.035	0.030	0.035	0.035	476,500
2026-05-20	0.025	0.035	0.025	0.035	0.035	172,600
2026-05-19	0.025	0.035	0.025	0.030	0.030	1,130,200
2026-05-18	0.030	0.035	0.030	0.030	0.030	460,100
2026-05-15	0.030	0.035	0.030	0.035	0.035	502,000
2026-05-14	0.030	0.030	0.025	0.030	0.030	659,500
2026-05-13	0.030	0.030	0.030	0.030	0.030	419,000
2026-05-12	0.035	0.035	0.030	0.035	0.035	78,000
2026-05-11	0.030	0.030	0.030	0.030	0.030	600,000
2026-05-08	0.030	0.035	0.030	0.035	0.035	200,100
2026-05-07	0.035	0.035	0.035	0.035	0.035	0
2026-05-06	0.035	0.035	0.025	0.035	0.035	1,021,400
2026-05-05	0.030	0.030	0.025	0.025	0.025	408,100

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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