HB Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.030	0.030	0.025	0.025	0.025	279,800
2026-05-01	0.030	0.030	0.030	0.030	0.030	0
2026-04-30	0.035	0.035	0.030	0.030	0.030	3,153,200
2026-04-29	0.030	0.035	0.030	0.030	0.030	985,800
2026-04-28	0.030	0.035	0.030	0.035	0.035	648,700
2026-04-27	0.035	0.035	0.035	0.035	0.035	100
2026-04-24	0.035	0.035	0.035	0.035	0.035	0
2026-04-23	0.030	0.035	0.030	0.035	0.035	770,100
2026-04-22	0.030	0.035	0.025	0.030	0.030	1,645,800
2026-04-21	0.035	0.035	0.035	0.035	0.035	0
2026-04-20	0.030	0.035	0.030	0.035	0.035	200,400
2026-04-17	0.035	0.035	0.035	0.035	0.035	0
2026-04-16	0.035	0.035	0.030	0.035	0.035	52,100
2026-04-15	0.035	0.035	0.035	0.035	0.035	150,000
2026-04-14	0.030	0.035	0.030	0.030	0.030	789,600
2026-04-13	0.030	0.035	0.025	0.025	0.025	635,000
2026-04-10	0.030	0.035	0.030	0.035	0.035	240,500
2026-04-09	0.030	0.035	0.030	0.035	0.035	189,000
2026-04-08	0.030	0.035	0.030	0.035	0.035	200,200
2026-04-07	0.035	0.035	0.035	0.035	0.035	1,200
2026-04-06	0.030	0.030	0.030	0.030	0.030	100,000
2026-04-03	0.030	0.035	0.030	0.035	0.035	600,300
2026-04-02	0.035	0.035	0.030	0.035	0.035	583,700
2026-04-01	0.030	0.035	0.030	0.030	0.030	300,100
2026-03-31	0.030	0.035	0.030	0.030	0.030	1,488,600
2026-03-30	0.030	0.035	0.030	0.035	0.035	703,200
2026-03-27	0.035	0.035	0.035	0.035	0.035	30,000
2026-03-26	0.030	0.035	0.030	0.035	0.035	30,100
2026-03-25	0.035	0.035	0.035	0.035	0.035	0
2026-03-24	0.035	0.035	0.035	0.035	0.035	0
2026-03-20	0.035	0.035	0.035	0.035	0.035	0
2026-03-19	0.040	0.040	0.030	0.035	0.035	289,000
2026-03-18	0.035	0.035	0.035	0.035	0.035	130,000
2026-03-17	0.035	0.035	0.035	0.035	0.035	0
2026-03-16	0.035	0.035	0.035	0.035	0.035	100,000
2026-03-13	0.035	0.035	0.035	0.035	0.035	400,000
2026-03-12	0.035	0.035	0.035	0.035	0.035	351,100
2026-03-11	0.030	0.040	0.030	0.040	0.040	279,300
2026-03-10	0.030	0.035	0.030	0.035	0.035	169,800
2026-03-09	0.035	0.040	0.030	0.035	0.035	683,200
2026-03-06	0.035	0.040	0.035	0.035	0.035	1,090,100
2026-03-05	0.030	0.040	0.030	0.040	0.040	1,160,700
2026-03-04	0.035	0.035	0.035	0.035	0.035	2,000
2026-03-03	0.035	0.035	0.035	0.035	0.035	0
2026-03-02	0.030	0.035	0.030	0.035	0.035	1,341,400
2026-02-27	0.035	0.035	0.035	0.035	0.035	11,000
2026-02-26	0.035	0.040	0.035	0.040	0.040	429,400
2026-02-25	0.040	0.040	0.035	0.035	0.035	27,000
2026-02-24	0.035	0.040	0.035	0.035	0.035	144,600
2026-02-23	0.035	0.040	0.035	0.040	0.040	10,100
2026-02-20	0.035	0.035	0.035	0.035	0.035	120,200
2026-02-19	0.040	0.040	0.040	0.040	0.040	0
2026-02-16	0.035	0.040	0.035	0.040	0.040	251,000
2026-02-13	0.035	0.040	0.035	0.035	0.035	1,208,300
2026-02-12	0.040	0.040	0.035	0.040	0.040	183,500
2026-02-11	0.040	0.040	0.040	0.040	0.040	150,500
2026-02-10	0.035	0.040	0.035	0.040	0.040	497,000
2026-02-09	0.040	0.040	0.035	0.040	0.040	5,104,100
2026-02-06	0.040	0.045	0.035	0.045	0.045	270,000
2026-02-05	0.040	0.045	0.040	0.040	0.040	119,800

← NewerPage 3 of 5 · 256 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.