HOB Biotech Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.080 | 25.610 | 24.720 | 24.960 | 24.401 | 490,994 |
| 2024-04-29 | 23.450 | 25.630 | 23.450 | 25.300 | 24.734 | 1,067,219 |
| 2024-04-26 | 24.940 | 25.100 | 24.400 | 24.950 | 24.392 | 463,325 |
| 2024-04-25 | 23.990 | 25.350 | 23.560 | 25.080 | 24.519 | 557,147 |
| 2024-04-24 | 23.470 | 23.910 | 23.190 | 23.650 | 23.121 | 368,224 |
| 2024-04-23 | 22.940 | 23.680 | 22.700 | 23.190 | 22.671 | 475,302 |
| 2024-04-22 | 22.160 | 23.680 | 22.160 | 23.140 | 22.622 | 385,745 |
| 2024-04-19 | 22.720 | 22.880 | 22.120 | 22.490 | 21.987 | 263,207 |
| 2024-04-18 | 22.350 | 22.950 | 22.070 | 22.720 | 22.212 | 388,113 |
| 2024-04-17 | 21.500 | 22.980 | 21.500 | 22.340 | 21.840 | 477,595 |
| 2024-04-16 | 22.540 | 22.540 | 21.070 | 21.100 | 20.628 | 711,154 |
| 2024-04-15 | 24.290 | 24.550 | 22.320 | 22.770 | 22.260 | 594,636 |
| 2024-04-12 | 24.800 | 25.200 | 24.010 | 24.070 | 23.531 | 458,468 |
| 2024-04-11 | 24.750 | 25.800 | 24.480 | 24.830 | 24.274 | 315,968 |
| 2024-04-10 | 25.500 | 25.500 | 24.780 | 24.890 | 24.333 | 232,369 |
| 2024-04-09 | 24.980 | 25.770 | 24.660 | 25.600 | 25.027 | 281,075 |
| 2024-04-08 | 26.200 | 26.360 | 24.860 | 24.900 | 24.343 | 436,391 |
| 2024-04-03 | 26.620 | 26.790 | 25.800 | 26.200 | 25.614 | 346,378 |
| 2024-04-02 | 26.810 | 27.050 | 26.450 | 26.550 | 25.956 | 372,465 |
| 2024-04-01 | 26.450 | 26.910 | 25.720 | 26.810 | 26.210 | 413,669 |
| 2024-03-29 | 25.860 | 26.530 | 25.200 | 26.230 | 25.643 | 321,824 |
| 2024-03-28 | 25.490 | 25.980 | 24.900 | 25.410 | 24.841 | 364,623 |
| 2024-03-27 | 25.510 | 25.920 | 24.690 | 24.850 | 24.294 | 326,798 |
| 2024-03-26 | 25.110 | 25.900 | 24.950 | 25.650 | 25.076 | 488,626 |
| 2024-03-25 | 26.580 | 27.000 | 25.220 | 25.270 | 24.705 | 680,598 |
| 2024-03-22 | 28.090 | 28.090 | 26.380 | 26.580 | 25.985 | 517,267 |
| 2024-03-21 | 27.970 | 28.190 | 27.210 | 27.790 | 27.168 | 363,192 |
| 2024-03-20 | 27.340 | 27.990 | 27.000 | 27.970 | 27.344 | 386,533 |
| 2024-03-19 | 27.500 | 27.500 | 27.010 | 27.200 | 26.591 | 348,818 |
| 2024-03-18 | 26.500 | 27.500 | 26.150 | 27.400 | 26.787 | 618,953 |
| 2024-03-15 | 25.440 | 26.300 | 25.400 | 26.110 | 25.526 | 399,115 |
| 2024-03-14 | 26.290 | 27.780 | 25.440 | 25.730 | 25.154 | 706,310 |
| 2024-03-13 | 26.050 | 26.200 | 25.600 | 26.100 | 25.516 | 437,954 |
| 2024-03-12 | 26.460 | 26.650 | 25.460 | 25.980 | 25.399 | 591,879 |
| 2024-03-11 | 24.870 | 25.880 | 24.450 | 25.780 | 25.203 | 652,498 |
| 2024-03-08 | 24.350 | 24.990 | 24.180 | 24.420 | 23.874 | 271,284 |
| 2024-03-07 | 24.760 | 25.400 | 24.010 | 24.310 | 23.766 | 327,355 |
| 2024-03-06 | 24.610 | 25.270 | 24.200 | 24.630 | 24.079 | 382,211 |
| 2024-03-05 | 25.520 | 25.520 | 24.630 | 24.700 | 24.147 | 385,992 |
| 2024-03-04 | 26.010 | 26.190 | 25.090 | 25.520 | 24.949 | 575,668 |
| 2024-03-01 | 25.880 | 26.180 | 25.200 | 26.100 | 25.516 | 489,595 |
| 2024-02-29 | 24.970 | 25.700 | 24.280 | 25.380 | 24.812 | 635,689 |
| 2024-02-28 | 28.070 | 29.070 | 24.660 | 24.970 | 24.411 | 1,350,555 |
| 2024-02-27 | 27.030 | 28.260 | 26.960 | 27.930 | 27.305 | 452,380 |
| 2024-02-26 | 26.950 | 28.150 | 26.500 | 27.450 | 26.836 | 542,810 |
| 2024-02-23 | 25.370 | 26.900 | 25.120 | 26.610 | 26.015 | 599,737 |
| 2024-02-22 | 24.300 | 25.550 | 24.100 | 25.390 | 24.822 | 616,382 |
| 2024-02-21 | 23.530 | 25.000 | 22.860 | 24.130 | 23.590 | 696,865 |
| 2024-02-20 | 23.020 | 23.680 | 22.690 | 23.410 | 22.886 | 454,099 |
| 2024-02-19 | 23.670 | 25.280 | 22.340 | 23.660 | 23.131 | 1,608,653 |
| 2024-02-08 | 19.460 | 23.390 | 18.630 | 23.380 | 22.857 | 1,325,351 |
| 2024-02-07 | 21.090 | 21.110 | 19.110 | 19.490 | 19.054 | 1,212,700 |
| 2024-02-06 | 20.900 | 21.980 | 17.930 | 21.100 | 20.628 | 1,121,792 |
| 2024-02-05 | 23.250 | 23.320 | 19.090 | 20.250 | 19.797 | 1,087,339 |
| 2024-02-02 | 24.790 | 25.440 | 22.380 | 23.330 | 22.808 | 677,083 |
| 2024-02-01 | 25.860 | 26.220 | 24.550 | 25.030 | 24.470 | 841,380 |
| 2024-01-31 | 27.050 | 27.050 | 25.010 | 25.010 | 24.450 | 613,317 |
| 2024-01-30 | 25.980 | 28.400 | 25.980 | 27.000 | 26.396 | 554,708 |
| 2024-01-29 | 29.930 | 30.200 | 28.110 | 28.270 | 27.637 | 602,382 |
| 2024-01-26 | 30.000 | 30.330 | 29.340 | 29.810 | 29.143 | 483,497 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2000 CNY |
| 2025-05-29 | 0.3000 CNY |
| 2024-06-14 | 0.4000 CNY |
| 2023-06-13 | 0.3000 CNY |
| 2022-06-09 | 0.5300 CNY |
| 2021-06-10 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.