HOB Biotech Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 151.87 | 154.50 | 149.30 | 151.62 | 151.35 | 544,176 |
| 2025-10-23 | 155.58 | 157.92 | 146.35 | 151.35 | 151.08 | 1,042,070 |
| 2025-10-22 | 164.42 | 169.44 | 155.58 | 156.04 | 155.76 | 1,126,973 |
| 2025-10-21 | 163.46 | 167.92 | 158.66 | 161.00 | 160.71 | 861,697 |
| 2025-10-20 | 156.21 | 168.00 | 155.18 | 163.31 | 163.02 | 1,432,553 |
| 2025-10-17 | 159.99 | 164.79 | 155.00 | 155.31 | 155.03 | 839,717 |
| 2025-10-16 | 156.00 | 163.00 | 152.79 | 158.88 | 158.60 | 1,124,273 |
| 2025-10-15 | 149.52 | 155.60 | 149.42 | 152.76 | 152.49 | 707,898 |
| 2025-10-14 | 148.99 | 156.94 | 148.99 | 150.06 | 149.79 | 1,099,415 |
| 2025-10-13 | 137.84 | 152.01 | 137.00 | 150.00 | 149.73 | 982,240 |
| 2025-10-10 | 154.01 | 155.00 | 144.77 | 144.87 | 144.61 | 1,101,390 |
| 2025-10-09 | 158.00 | 166.00 | 154.01 | 154.40 | 154.13 | 1,318,609 |
| 2025-09-30 | 154.20 | 165.00 | 154.20 | 158.55 | 158.27 | 1,428,851 |
| 2025-09-29 | 148.00 | 158.34 | 147.01 | 154.20 | 153.93 | 1,193,233 |
| 2025-09-26 | 148.04 | 154.42 | 146.01 | 150.57 | 150.30 | 844,463 |
| 2025-09-25 | 150.62 | 157.90 | 149.00 | 150.61 | 150.34 | 1,151,604 |
| 2025-09-24 | 144.60 | 151.42 | 143.11 | 150.00 | 149.73 | 1,129,326 |
| 2025-09-23 | 148.75 | 151.00 | 140.20 | 144.63 | 144.37 | 1,566,568 |
| 2025-09-22 | 163.86 | 166.50 | 148.77 | 148.77 | 148.51 | 1,709,015 |
| 2025-09-19 | 165.00 | 172.68 | 163.00 | 163.88 | 163.59 | 1,006,798 |
| 2025-09-18 | 167.59 | 172.80 | 162.00 | 171.00 | 170.70 | 1,375,022 |
| 2025-09-17 | 161.00 | 173.00 | 155.13 | 168.52 | 168.22 | 1,655,706 |
| 2025-09-16 | 160.00 | 166.00 | 158.00 | 160.50 | 160.21 | 1,316,721 |
| 2025-09-15 | 160.00 | 163.50 | 153.68 | 160.16 | 159.87 | 2,419,103 |
| 2025-09-12 | 143.87 | 175.00 | 140.25 | 166.00 | 165.70 | 3,404,624 |
| 2025-09-11 | 142.00 | 147.21 | 135.00 | 146.50 | 146.24 | 2,066,749 |
| 2025-09-10 | 137.91 | 149.88 | 135.89 | 145.60 | 145.34 | 2,657,756 |
| 2025-09-09 | 133.20 | 145.00 | 126.68 | 140.00 | 139.75 | 2,458,339 |
| 2025-09-08 | 131.84 | 134.87 | 129.00 | 133.20 | 132.96 | 1,422,725 |
| 2025-09-05 | 132.53 | 133.29 | 122.88 | 129.73 | 129.50 | 1,935,590 |
| 2025-09-04 | 125.04 | 139.98 | 123.13 | 132.54 | 132.30 | 3,975,206 |
| 2025-09-03 | 126.63 | 128.58 | 122.21 | 124.51 | 124.29 | 1,323,052 |
| 2025-09-02 | 124.74 | 130.58 | 122.98 | 125.47 | 125.25 | 1,964,446 |
| 2025-09-01 | 123.88 | 127.50 | 121.27 | 124.58 | 124.36 | 1,293,183 |
| 2025-08-29 | 126.75 | 127.49 | 122.50 | 123.68 | 123.46 | 1,086,495 |
| 2025-08-28 | 125.26 | 125.54 | 120.20 | 125.43 | 125.21 | 1,652,709 |
| 2025-08-27 | 122.50 | 131.57 | 120.40 | 124.60 | 124.38 | 2,838,825 |
| 2025-08-26 | 124.96 | 129.72 | 122.02 | 122.50 | 122.28 | 2,113,145 |
| 2025-08-25 | 137.00 | 139.99 | 123.15 | 125.39 | 125.17 | 4,351,322 |
| 2025-08-22 | 135.00 | 139.98 | 128.50 | 137.80 | 137.55 | 4,400,568 |
| 2025-08-21 | 117.70 | 131.00 | 117.00 | 125.62 | 125.40 | 3,231,278 |
| 2025-08-20 | 114.56 | 115.88 | 112.39 | 115.86 | 115.65 | 820,391 |
| 2025-08-19 | 115.49 | 118.28 | 114.08 | 114.95 | 114.75 | 1,080,512 |
| 2025-08-18 | 114.00 | 119.27 | 112.02 | 115.77 | 115.56 | 1,491,135 |
| 2025-08-15 | 114.80 | 118.20 | 112.50 | 112.90 | 112.70 | 1,034,696 |
| 2025-08-14 | 117.20 | 118.50 | 114.68 | 114.75 | 114.55 | 840,812 |
| 2025-08-13 | 114.29 | 118.83 | 112.70 | 116.90 | 116.69 | 1,260,997 |
| 2025-08-12 | 113.47 | 118.39 | 112.69 | 114.32 | 114.12 | 1,215,211 |
| 2025-08-11 | 111.89 | 115.42 | 111.63 | 113.43 | 113.23 | 1,023,897 |
| 2025-08-08 | 116.06 | 116.06 | 111.11 | 111.89 | 111.69 | 1,377,964 |
| 2025-08-07 | 119.00 | 119.77 | 116.01 | 116.02 | 115.81 | 799,912 |
| 2025-08-06 | 118.92 | 119.77 | 117.52 | 119.06 | 118.85 | 593,124 |
| 2025-08-05 | 119.50 | 120.40 | 116.70 | 118.70 | 118.49 | 940,825 |
| 2025-08-04 | 119.12 | 121.40 | 114.81 | 120.29 | 120.08 | 1,030,972 |
| 2025-08-01 | 124.00 | 129.41 | 121.23 | 121.40 | 121.18 | 1,899,310 |
| 2025-07-31 | 123.00 | 132.00 | 122.91 | 125.32 | 125.10 | 2,256,801 |
| 2025-07-30 | 124.30 | 125.00 | 120.00 | 120.91 | 120.69 | 977,609 |
| 2025-07-29 | 120.18 | 127.01 | 120.10 | 124.82 | 124.60 | 1,810,557 |
| 2025-07-28 | 124.26 | 125.20 | 118.50 | 121.35 | 121.13 | 987,302 |
| 2025-07-25 | 124.40 | 125.30 | 120.70 | 121.55 | 121.33 | 1,071,657 |
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.