HOB Biotech Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 88.910 | 89.900 | 84.200 | 85.800 | 85.355 | 1,038,888 |
| 2025-01-21 | 91.460 | 92.510 | 87.370 | 89.860 | 89.394 | 1,043,924 |
| 2025-01-20 | 90.000 | 94.490 | 88.130 | 91.830 | 91.353 | 1,175,644 |
| 2025-01-17 | 84.170 | 90.680 | 82.510 | 89.050 | 88.588 | 1,219,815 |
| 2025-01-16 | 85.280 | 86.110 | 83.680 | 83.950 | 83.514 | 475,427 |
| 2025-01-15 | 88.580 | 88.840 | 84.200 | 84.600 | 84.161 | 1,047,915 |
| 2025-01-14 | 86.500 | 89.600 | 84.500 | 88.580 | 88.120 | 961,877 |
| 2025-01-13 | 83.730 | 87.000 | 83.680 | 86.000 | 85.554 | 433,459 |
| 2025-01-10 | 89.280 | 91.370 | 85.120 | 85.500 | 85.056 | 845,203 |
| 2025-01-09 | 89.000 | 94.480 | 87.420 | 90.980 | 90.508 | 892,326 |
| 2025-01-08 | 87.330 | 90.510 | 82.050 | 88.500 | 88.041 | 1,005,792 |
| 2025-01-07 | 90.890 | 90.950 | 85.350 | 87.320 | 86.867 | 682,963 |
| 2025-01-06 | 87.760 | 91.000 | 87.000 | 88.320 | 87.862 | 680,367 |
| 2025-01-03 | 93.000 | 94.500 | 88.400 | 88.600 | 88.140 | 871,442 |
| 2025-01-02 | 98.000 | 98.000 | 90.470 | 92.710 | 92.229 | 700,497 |
| 2024-12-31 | 97.500 | 101.90 | 94.590 | 95.500 | 95.004 | 842,563 |
| 2024-12-30 | 97.900 | 99.170 | 95.060 | 96.910 | 96.407 | 532,207 |
| 2024-12-27 | 100.00 | 100.66 | 96.500 | 97.900 | 97.392 | 1,018,057 |
| 2024-12-26 | 99.330 | 100.50 | 96.800 | 99.570 | 99.053 | 754,141 |
| 2024-12-25 | 101.15 | 101.15 | 95.000 | 99.350 | 98.834 | 1,290,765 |
| 2024-12-24 | 97.800 | 102.80 | 95.800 | 100.30 | 99.780 | 1,461,961 |
| 2024-12-23 | 101.00 | 102.85 | 97.170 | 97.310 | 96.805 | 1,383,215 |
| 2024-12-20 | 102.23 | 102.33 | 99.010 | 101.27 | 100.74 | 1,804,160 |
| 2024-12-19 | 106.19 | 106.19 | 99.710 | 102.23 | 101.70 | 1,335,848 |
| 2024-12-18 | 105.00 | 106.85 | 100.40 | 104.14 | 103.60 | 1,207,870 |
| 2024-12-17 | 114.96 | 115.94 | 102.24 | 102.50 | 101.97 | 2,007,681 |
| 2024-12-16 | 109.00 | 118.47 | 109.00 | 114.60 | 114.01 | 2,928,703 |
| 2024-12-13 | 111.25 | 112.60 | 106.29 | 107.02 | 106.46 | 1,132,281 |
| 2024-12-12 | 109.85 | 114.94 | 106.85 | 111.45 | 110.87 | 1,674,707 |
| 2024-12-11 | 109.00 | 112.49 | 107.00 | 110.10 | 109.53 | 1,548,244 |
| 2024-12-10 | 110.58 | 112.60 | 105.09 | 110.00 | 109.43 | 3,102,307 |
| 2024-12-09 | 109.00 | 115.85 | 104.50 | 107.50 | 106.94 | 2,224,560 |
| 2024-12-06 | 121.00 | 121.00 | 109.03 | 112.85 | 112.26 | 3,332,653 |
| 2024-12-05 | 128.80 | 128.99 | 118.03 | 119.50 | 118.88 | 1,992,854 |
| 2024-12-04 | 127.66 | 132.10 | 124.91 | 127.77 | 127.11 | 1,262,738 |
| 2024-12-03 | 130.60 | 131.66 | 126.00 | 126.50 | 125.84 | 1,350,083 |
| 2024-12-02 | 131.23 | 133.00 | 125.91 | 130.60 | 129.92 | 2,063,748 |
| 2024-11-29 | 137.00 | 139.00 | 124.60 | 132.39 | 131.70 | 3,430,593 |
| 2024-11-28 | 151.44 | 152.10 | 134.00 | 140.00 | 139.27 | 2,672,261 |
| 2024-11-27 | 135.01 | 146.70 | 133.00 | 144.97 | 144.22 | 2,767,650 |
| 2024-11-26 | 148.00 | 165.21 | 130.48 | 136.55 | 135.84 | 2,786,080 |
| 2024-11-25 | 141.50 | 148.30 | 137.48 | 148.00 | 147.23 | 1,987,071 |
| 2024-11-22 | 138.01 | 148.10 | 136.46 | 137.00 | 136.29 | 1,865,259 |
| 2024-11-21 | 126.41 | 145.40 | 123.19 | 145.00 | 144.25 | 3,029,413 |
| 2024-11-20 | 124.00 | 133.79 | 124.00 | 127.00 | 126.34 | 2,077,018 |
| 2024-11-19 | 138.97 | 138.97 | 110.40 | 120.33 | 119.71 | 2,664,029 |
| 2024-11-18 | 119.55 | 145.67 | 119.55 | 138.00 | 137.28 | 3,580,734 |
| 2024-11-15 | 116.28 | 130.00 | 110.03 | 123.01 | 122.37 | 3,208,049 |
| 2024-11-14 | 120.00 | 137.00 | 112.00 | 118.00 | 117.39 | 5,608,060 |
| 2024-11-13 | 114.84 | 114.84 | 114.84 | 114.84 | 114.24 | 0 |
| 2024-11-12 | 114.84 | 114.84 | 114.84 | 114.84 | 114.24 | 0 |
| 2024-11-11 | 114.84 | 114.84 | 114.84 | 114.84 | 114.24 | 0 |
| 2024-11-08 | 114.83 | 114.84 | 105.40 | 114.84 | 114.24 | 5,512,751 |
| 2024-11-07 | 95.700 | 95.700 | 92.000 | 95.700 | 95.203 | 5,711,896 |
| 2024-11-06 | 79.750 | 79.750 | 79.750 | 79.750 | 79.336 | 460,265 |
| 2024-11-05 | 66.460 | 66.460 | 66.460 | 66.460 | 66.115 | 819,880 |
| 2024-11-04 | 55.380 | 55.380 | 55.380 | 55.380 | 55.093 | 254,445 |
| 2024-11-01 | 46.150 | 46.150 | 46.150 | 46.150 | 45.911 | 112,444 |
| 2024-10-31 | 38.460 | 38.460 | 38.460 | 38.460 | 38.260 | 116,115 |
| 2024-10-30 | 32.050 | 32.050 | 32.050 | 32.050 | 31.884 | 0 |
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.