HOB Biotech Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	125.92	127.00	123.98	124.40	124.18	1,152,544
2025-07-23	126.14	128.60	122.12	125.30	125.08	1,384,283
2025-07-22	126.51	127.13	123.03	126.00	125.78	1,752,063
2025-07-21	130.00	130.01	126.30	127.80	127.57	1,692,905
2025-07-18	129.10	130.60	126.11	130.25	130.02	1,870,460
2025-07-17	135.25	139.37	128.88	130.90	130.67	3,352,452
2025-07-16	150.00	150.06	125.00	136.87	136.63	4,683,921
2025-07-15	149.46	156.00	145.18	155.50	155.22	1,816,311
2025-07-14	157.63	157.63	148.50	150.00	149.73	2,803,108
2025-07-11	134.00	156.47	133.00	156.47	156.19	4,606,348
2025-07-10	124.97	134.00	124.01	130.39	130.16	1,390,319
2025-07-09	125.00	130.00	123.11	126.25	126.03	1,189,361
2025-07-08	125.36	127.38	122.60	125.01	124.79	1,133,524
2025-07-07	128.00	132.00	123.30	125.36	125.14	1,281,694
2025-07-04	127.80	133.08	124.44	127.50	127.27	2,114,637
2025-07-03	129.69	135.50	125.08	129.00	128.77	1,714,328
2025-07-02	136.00	139.98	128.00	128.00	127.77	1,954,273
2025-07-01	135.86	137.00	129.60	135.50	135.26	2,142,672
2025-06-30	133.00	140.03	126.20	135.80	135.56	2,608,671
2025-06-27	132.00	133.79	125.02	129.62	129.39	2,027,759
2025-06-26	113.02	134.60	106.36	128.17	127.94	3,812,126
2025-06-25	118.91	126.98	116.50	117.27	117.06	1,907,085
2025-06-24	122.38	126.90	116.68	116.68	116.47	2,822,261
2025-06-23	100.03	122.40	100.01	122.40	122.18	3,034,191
2025-06-20	103.04	107.28	102.00	102.00	101.82	1,182,075
2025-06-19	108.00	111.00	103.33	103.63	103.45	1,219,571
2025-06-18	108.00	109.98	105.35	108.11	107.92	1,217,247
2025-06-17	120.47	123.68	108.00	109.47	109.28	2,867,314
2025-06-16	125.00	125.00	117.13	119.28	119.07	2,096,330
2025-06-13	132.40	134.00	120.57	126.50	126.27	3,157,538
2025-06-12	124.00	144.44	124.00	137.88	137.63	3,457,957
2025-06-11	118.09	128.96	112.08	124.00	123.78	3,178,170
2025-06-10	98.980	118.78	96.500	118.78	118.57	3,579,753
2025-06-09	98.820	102.20	95.560	98.980	98.804	1,729,738
2025-06-06	103.00	103.28	97.310	98.800	98.624	1,584,143
2025-06-05	107.99	111.00	100.03	103.87	103.69	2,381,252
2025-06-04	92.800	109.90	92.480	105.50	105.31	3,333,310
2025-06-03	95.820	97.000	92.280	93.240	93.074	789,585
2025-05-30	89.100	102.77	87.280	95.830	95.659	1,957,494
2025-05-29	88.420	89.850	87.400	89.100	88.941	511,228
2025-05-28	87.740	88.800	85.870	87.850	87.394	282,805
2025-05-27	86.290	87.680	83.000	87.680	87.225	641,784
2025-05-26	87.020	87.020	84.880	86.290	85.842	366,075
2025-05-23	87.820	90.000	86.800	87.000	86.549	522,102
2025-05-22	87.150	89.680	86.000	87.300	86.847	368,311
2025-05-21	90.390	90.390	87.010	87.020	86.568	715,976
2025-05-20	88.560	91.500	86.010	90.410	89.941	824,111
2025-05-19	94.800	96.600	87.550	88.300	87.842	1,135,380
2025-05-16	85.590	89.880	85.400	88.880	88.419	691,028
2025-05-15	85.740	87.580	84.300	86.500	86.051	578,532
2025-05-14	87.990	88.000	85.000	86.000	85.554	530,570
2025-05-13	87.470	90.900	87.000	87.680	87.225	667,133
2025-05-12	89.780	91.220	86.000	86.800	86.350	1,054,589
2025-05-09	91.000	92.800	90.000	91.050	90.578	512,291
2025-05-08	89.750	92.490	89.440	91.000	90.528	396,479
2025-05-07	91.630	96.500	89.200	90.400	89.931	869,922
2025-05-06	91.380	93.370	90.000	91.390	90.916	465,321
2025-04-30	93.500	94.570	91.000	91.600	91.125	657,575
2025-04-29	95.870	95.870	90.510	92.450	91.970	674,848
2025-04-28	92.890	95.880	88.880	94.050	93.562	1,065,122

← NewerPage 6 of 21 · 1,218 trading daysOlder →

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.