Hypebeast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.350	0.350	0.335	0.350	0.344	428,400
2023-05-22	0.330	0.345	0.330	0.345	0.339	630,000
2023-05-19	0.315	0.335	0.310	0.330	0.325	282,800
2023-05-18	0.310	0.320	0.310	0.320	0.315	509,600
2023-05-17	0.315	0.315	0.310	0.310	0.305	173,600
2023-05-16	0.305	0.320	0.300	0.315	0.310	280,000
2023-05-15	0.305	0.305	0.300	0.305	0.300	437,200
2023-05-12	0.305	0.305	0.295	0.305	0.300	616,000
2023-05-11	0.300	0.310	0.295	0.300	0.295	330,400
2023-05-10	0.295	0.295	0.295	0.295	0.290	2,800
2023-05-09	0.295	0.295	0.295	0.295	0.290	117,600
2023-05-08	0.300	0.300	0.295	0.295	0.290	423,600
2023-05-05	0.305	0.305	0.295	0.300	0.295	645,400
2023-05-04	0.300	0.300	0.295	0.295	0.290	386,400
2023-05-03	0.290	0.300	0.290	0.295	0.290	335,600
2023-05-02	0.290	0.290	0.290	0.290	0.285	364,000
2023-04-28	0.300	0.305	0.295	0.295	0.290	400,400
2023-04-27	0.305	0.305	0.295	0.300	0.295	848,400
2023-04-26	0.280	0.320	0.270	0.305	0.300	2,034,700
2023-04-25	0.280	0.280	0.265	0.270	0.266	448,000
2023-04-24	0.280	0.280	0.270	0.270	0.266	1,814,400
2023-04-21	0.275	0.295	0.270	0.270	0.266	2,186,800
2023-04-20	0.250	0.280	0.248	0.270	0.266	1,292,800
2023-04-19	0.260	0.260	0.237	0.245	0.241	13,257,200
2023-04-18	0.275	0.280	0.255	0.270	0.266	10,673,728
2023-04-17	0.290	0.290	0.275	0.275	0.270	116,400
2023-04-14	0.290	0.290	0.275	0.275	0.270	403,200
2023-04-13	0.290	0.290	0.285	0.285	0.280	21,200
2023-04-12	0.295	0.295	0.285	0.290	0.285	41,600
2023-04-11	0.285	0.295	0.280	0.295	0.290	448,000
2023-04-06	0.295	0.300	0.285	0.295	0.290	127,400
2023-04-04	0.295	0.295	0.285	0.290	0.285	560,000
2023-04-03	0.305	0.305	0.295	0.295	0.290	579,800
2023-03-31	0.305	0.320	0.300	0.305	0.300	218,400
2023-03-30	0.305	0.305	0.305	0.305	0.300	5,600
2023-03-29	0.310	0.310	0.300	0.300	0.295	437,200
2023-03-28	0.320	0.320	0.310	0.315	0.310	870,800
2023-03-27	0.320	0.320	0.320	0.320	0.315	114,800
2023-03-24	0.315	0.325	0.315	0.320	0.315	467,400
2023-03-23	0.330	0.330	0.320	0.330	0.325	427,200
2023-03-22	0.330	0.330	0.325	0.330	0.325	767,700
2023-03-21	0.335	0.335	0.330	0.330	0.325	84,000
2023-03-20	0.340	0.340	0.330	0.330	0.325	114,800
2023-03-17	0.345	0.350	0.345	0.350	0.344	316,400
2023-03-16	0.340	0.360	0.340	0.350	0.344	420,000
2023-03-15	0.340	0.340	0.335	0.340	0.334	297,200
2023-03-14	0.340	0.340	0.340	0.340	0.334	564,400
2023-03-13	0.335	0.340	0.335	0.340	0.334	898,800
2023-03-10	0.340	0.340	0.335	0.335	0.329	316,100
2023-03-09	0.350	0.350	0.340	0.350	0.344	876,400
2023-03-08	0.355	0.360	0.340	0.350	0.344	130,600
2023-03-07	0.350	0.350	0.350	0.350	0.344	5,600
2023-03-06	0.390	0.390	0.350	0.350	0.344	562,800
2023-03-03	0.355	0.380	0.350	0.380	0.374	1,178,800
2023-03-02	0.360	0.360	0.360	0.360	0.354	151,200
2023-03-01	0.360	0.360	0.360	0.360	0.354	120,400
2023-02-28	0.360	0.375	0.360	0.360	0.354	358,400
2023-02-27	0.360	0.370	0.355	0.360	0.354	72,000
2023-02-24	0.375	0.375	0.375	0.375	0.369	0
2023-02-23	0.385	0.385	0.380	0.380	0.374	42,000

← NewerPage 15 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.