Hypebeast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.355	0.380	0.320	0.330	0.325	4,295,600
2023-08-17	0.255	0.370	0.255	0.370	0.364	32,841,300
2023-08-16	0.270	0.270	0.260	0.260	0.256	518,800
2023-08-15	0.270	0.280	0.270	0.270	0.266	704,700
2023-08-14	0.280	0.280	0.270	0.270	0.266	190,400
2023-08-11	0.290	0.295	0.285	0.290	0.285	59,600
2023-08-10	0.290	0.295	0.290	0.295	0.290	140,000
2023-08-09	0.295	0.295	0.290	0.295	0.290	83,600
2023-08-08	0.295	0.295	0.290	0.290	0.285	53,200
2023-08-07	0.290	0.300	0.280	0.300	0.295	210,400
2023-08-04	0.305	0.305	0.305	0.305	0.300	0
2023-08-03	0.295	0.310	0.295	0.310	0.305	84,000
2023-08-02	0.300	0.300	0.300	0.300	0.295	28,000
2023-08-01	0.300	0.300	0.300	0.300	0.295	294,000
2023-07-31	0.300	0.300	0.300	0.300	0.295	0
2023-07-28	0.320	0.320	0.295	0.300	0.295	1,929,200
2023-07-27	0.300	0.315	0.300	0.315	0.310	82,000
2023-07-26	0.300	0.300	0.300	0.300	0.295	20,000
2023-07-25	0.300	0.300	0.300	0.300	0.295	22,400
2023-07-24	0.300	0.300	0.300	0.300	0.295	0
2023-07-21	0.300	0.300	0.300	0.300	0.295	0
2023-07-20	0.300	0.300	0.300	0.300	0.295	0
2023-07-19	0.300	0.300	0.295	0.300	0.295	14,400
2023-07-18	0.315	0.315	0.300	0.300	0.295	33,000
2023-07-14	0.300	0.300	0.300	0.300	0.295	0
2023-07-13	0.300	0.305	0.295	0.300	0.295	525,200
2023-07-12	0.300	0.300	0.300	0.300	0.295	1,025,600
2023-07-11	0.295	0.320	0.295	0.300	0.295	4,270,000
2023-07-10	0.300	0.300	0.300	0.300	0.295	5,915,500
2023-07-07	0.285	0.300	0.285	0.300	0.295	17,735,714
2023-07-06	0.300	0.310	0.300	0.300	0.295	6,837,300
2023-07-05	0.300	0.315	0.300	0.315	0.310	1,178,800
2023-07-04	0.300	0.300	0.300	0.300	0.295	8,237,600
2023-07-03	0.300	0.300	0.300	0.300	0.295	6,260,800
2023-06-30	0.305	0.305	0.300	0.305	0.300	610,400
2023-06-29	0.305	0.305	0.300	0.300	0.295	836,400
2023-06-28	0.300	0.305	0.295	0.300	0.295	786,800
2023-06-27	0.300	0.300	0.300	0.300	0.295	559,200
2023-06-26	0.305	0.305	0.300	0.300	0.295	1,642,800
2023-06-23	0.310	0.310	0.310	0.310	0.305	366,500
2023-06-21	0.325	0.325	0.320	0.320	0.315	1,044,400
2023-06-20	0.330	0.330	0.325	0.325	0.320	336,000
2023-06-19	0.330	0.340	0.330	0.340	0.334	369,600
2023-06-16	0.320	0.340	0.320	0.335	0.329	2,091,600
2023-06-15	0.320	0.320	0.320	0.320	0.315	470,400
2023-06-14	0.320	0.320	0.315	0.320	0.315	218,400
2023-06-13	0.315	0.315	0.315	0.315	0.310	33,600
2023-06-12	0.320	0.320	0.315	0.315	0.310	204,400
2023-06-09	0.320	0.320	0.320	0.320	0.315	55,300
2023-06-08	0.320	0.320	0.315	0.320	0.315	246,200
2023-06-07	0.320	0.325	0.320	0.325	0.320	294,000
2023-06-06	0.315	0.335	0.315	0.335	0.329	38,000
2023-06-05	0.310	0.330	0.310	0.330	0.325	98,000
2023-06-02	0.320	0.330	0.320	0.330	0.325	184,999
2023-06-01	0.320	0.330	0.320	0.325	0.320	72,800
2023-05-31	0.310	0.310	0.305	0.310	0.305	58,800
2023-05-30	0.305	0.310	0.300	0.310	0.305	187,601
2023-05-29	0.315	0.320	0.315	0.315	0.310	764,400
2023-05-25	0.335	0.335	0.310	0.310	0.305	349,400
2023-05-24	0.350	0.350	0.335	0.335	0.329	126,000

← NewerPage 14 of 21 · 1,234 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.