HB Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.040	0.045	0.040	0.040	0.040	149,900
2026-02-03	0.045	0.045	0.045	0.045	0.045	0
2026-01-30	0.045	0.045	0.045	0.045	0.045	100
2026-01-29	0.040	0.045	0.040	0.040	0.040	290,300
2026-01-28	0.040	0.040	0.040	0.040	0.040	1,380,000
2026-01-27	0.040	0.040	0.040	0.040	0.040	565,200
2026-01-26	0.035	0.045	0.035	0.045	0.045	420,300
2026-01-23	0.040	0.045	0.040	0.040	0.040	635,600
2026-01-22	0.040	0.040	0.040	0.040	0.040	842,400
2026-01-21	0.040	0.045	0.040	0.045	0.045	822,600
2026-01-20	0.040	0.045	0.040	0.045	0.045	351,100
2026-01-19	0.040	0.040	0.040	0.040	0.040	581,100
2026-01-16	0.040	0.045	0.035	0.040	0.040	570,200
2026-01-15	0.045	0.045	0.040	0.045	0.045	212,000
2026-01-14	0.040	0.045	0.040	0.045	0.045	415,500
2026-01-13	0.040	0.045	0.040	0.045	0.045	771,100
2026-01-12	0.040	0.045	0.040	0.040	0.040	720,200
2026-01-09	0.040	0.045	0.040	0.045	0.045	300,500
2026-01-08	0.040	0.045	0.040	0.045	0.045	71,500
2026-01-07	0.035	0.045	0.035	0.045	0.045	691,300
2026-01-06	0.040	0.040	0.040	0.040	0.040	375,000
2026-01-05	0.040	0.040	0.035	0.040	0.040	118,100
2026-01-02	0.040	0.040	0.040	0.040	0.040	275,000
2026-01-01	0.040	0.040	0.040	0.040	0.040	0
2025-12-31	0.040	0.040	0.035	0.040	0.040	982,900
2025-12-30	0.035	0.040	0.030	0.035	0.035	3,019,000
2025-12-29	0.035	0.040	0.035	0.040	0.040	105,900
2025-12-26	0.035	0.040	0.035	0.035	0.035	714,100
2025-12-25	0.040	0.040	0.040	0.040	0.040	0
2025-12-24	0.040	0.040	0.040	0.040	0.040	550,000
2025-12-23	0.040	0.040	0.040	0.040	0.040	10,000
2025-12-22	0.040	0.040	0.040	0.040	0.040	0
2025-12-19	0.040	0.040	0.040	0.040	0.040	0
2025-12-18	0.040	0.040	0.035	0.040	0.040	510,900
2025-12-17	0.040	0.040	0.035	0.040	0.040	501,300
2025-12-16	0.035	0.040	0.035	0.040	0.040	207,800
2025-12-15	0.040	0.040	0.035	0.040	0.040	409,400
2025-12-12	0.040	0.040	0.035	0.040	0.040	785,900
2025-12-11	0.040	0.040	0.040	0.040	0.040	265,800
2025-12-10	0.040	0.045	0.040	0.040	0.040	724,400
2025-12-09	0.045	0.045	0.040	0.040	0.040	432,700
2025-12-08	0.040	0.045	0.040	0.040	0.040	173,000
2025-12-05	0.040	0.045	0.040	0.045	0.045	15,800
2025-12-04	0.045	0.045	0.045	0.045	0.045	100
2025-12-03	0.040	0.045	0.040	0.040	0.040	125,100
2025-12-02	0.040	0.045	0.040	0.045	0.045	84,400
2025-12-01	0.045	0.045	0.040	0.045	0.045	563,900
2025-11-28	0.045	0.045	0.040	0.045	0.045	330,800
2025-11-27	0.040	0.045	0.040	0.040	0.040	2,311,300
2025-11-26	0.045	0.045	0.040	0.045	0.045	343,800
2025-11-25	0.040	0.045	0.040	0.045	0.045	244,000
2025-11-24	0.040	0.045	0.040	0.045	0.045	97,000
2025-11-21	0.045	0.045	0.045	0.045	0.045	0
2025-11-20	0.040	0.045	0.040	0.045	0.045	30,300
2025-11-19	0.040	0.040	0.040	0.040	0.040	231,600
2025-11-18	0.045	0.045	0.045	0.045	0.045	10,000
2025-11-17	0.045	0.045	0.040	0.045	0.045	121,000
2025-11-14	0.040	0.045	0.040	0.045	0.045	5,000
2025-11-13	0.045	0.050	0.040	0.045	0.045	110,100
2025-11-12	0.045	0.050	0.040	0.045	0.045	483,200

← NewerPage 4 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.