Hypebeast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.380	0.390	0.375	0.375	0.369	217,800
2023-11-14	0.370	0.375	0.370	0.375	0.369	67,200
2023-11-13	0.360	0.360	0.360	0.360	0.354	11,200
2023-11-10	0.375	0.385	0.370	0.370	0.364	137,200
2023-11-09	0.360	0.375	0.360	0.375	0.369	259,500
2023-11-08	0.360	0.360	0.360	0.360	0.354	0
2023-11-07	0.350	0.365	0.350	0.360	0.354	260,194
2023-11-06	0.360	0.360	0.355	0.355	0.349	201,600
2023-11-03	0.365	0.365	0.350	0.365	0.359	378,000
2023-11-02	0.365	0.365	0.365	0.365	0.359	61,600
2023-11-01	0.355	0.365	0.355	0.360	0.354	215,600
2023-10-31	0.355	0.365	0.355	0.365	0.359	112,000
2023-10-30	0.370	0.370	0.370	0.370	0.364	25,200
2023-10-27	0.340	0.365	0.340	0.365	0.359	154,000
2023-10-26	0.340	0.340	0.340	0.340	0.334	235,200
2023-10-25	0.360	0.360	0.350	0.350	0.344	162,400
2023-10-24	0.355	0.360	0.345	0.355	0.349	326,100
2023-10-20	0.370	0.370	0.365	0.365	0.359	624,400
2023-10-19	0.380	0.380	0.370	0.370	0.364	47,600
2023-10-18	0.380	0.380	0.380	0.380	0.374	0
2023-10-17	0.380	0.380	0.380	0.380	0.374	112,000
2023-10-16	0.380	0.380	0.380	0.380	0.374	64,400
2023-10-13	0.390	0.390	0.380	0.380	0.374	554,100
2023-10-12	0.420	0.430	0.395	0.395	0.388	957,600
2023-10-11	0.420	0.435	0.420	0.425	0.418	579,000
2023-10-10	0.415	0.415	0.415	0.415	0.408	89,600
2023-10-09	0.410	0.410	0.410	0.410	0.403	28,717
2023-10-06	0.415	0.420	0.410	0.410	0.403	94,400
2023-10-05	0.395	0.400	0.395	0.395	0.388	268,800
2023-10-04	0.400	0.400	0.390	0.400	0.393	459,200
2023-10-03	0.415	0.415	0.415	0.415	0.408	0
2023-09-29	0.410	0.420	0.405	0.415	0.408	588,000
2023-09-28	0.400	0.425	0.390	0.420	0.413	1,008,000
2023-09-27	0.400	0.410	0.400	0.405	0.398	487,400
2023-09-26	0.400	0.400	0.390	0.395	0.388	179,200
2023-09-25	0.400	0.400	0.395	0.400	0.393	77,200
2023-09-22	0.390	0.400	0.385	0.400	0.393	133,600
2023-09-21	0.390	0.405	0.385	0.405	0.398	296,800
2023-09-20	0.375	0.375	0.375	0.375	0.369	0
2023-09-19	0.375	0.375	0.375	0.375	0.369	5,600
2023-09-18	0.375	0.375	0.375	0.375	0.369	3,800
2023-09-15	0.375	0.375	0.375	0.375	0.369	112,000
2023-09-14	0.375	0.375	0.370	0.370	0.364	305,200
2023-09-13	0.380	0.380	0.370	0.375	0.369	107,600
2023-09-12	0.380	0.385	0.380	0.385	0.379	170,800
2023-09-11	0.390	0.395	0.390	0.395	0.388	120,400
2023-09-07	0.385	0.385	0.380	0.385	0.379	59,844
2023-09-06	0.395	0.400	0.370	0.390	0.384	1,520,400
2023-09-05	0.410	0.420	0.405	0.410	0.403	851,200
2023-09-04	0.370	0.415	0.360	0.415	0.408	2,605,600
2023-08-31	0.370	0.380	0.365	0.380	0.374	621,600
2023-08-30	0.345	0.395	0.345	0.380	0.374	585,200
2023-08-29	0.350	0.350	0.345	0.345	0.339	254,800
2023-08-28	0.340	0.350	0.340	0.340	0.334	347,200
2023-08-25	0.350	0.350	0.320	0.330	0.325	593,600
2023-08-24	0.350	0.395	0.350	0.355	0.349	1,415,000
2023-08-23	0.345	0.345	0.345	0.345	0.339	210,000
2023-08-22	0.340	0.350	0.325	0.340	0.334	2,143,600
2023-08-21	0.330	0.360	0.330	0.340	0.334	1,150,800
2023-08-18	0.355	0.380	0.320	0.330	0.325	4,295,600

← NewerPage 13 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-19	0.0036 HKD
2019-08-14	0.0024 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.