Hypebeast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.385	0.390	0.385	0.385	0.379	78,400
2023-02-21	0.375	0.380	0.375	0.375	0.369	38,500
2023-02-20	0.375	0.375	0.370	0.370	0.364	19,600
2023-02-17	0.380	0.390	0.375	0.375	0.369	47,600
2023-02-16	0.390	0.390	0.380	0.380	0.374	92,400
2023-02-15	0.380	0.380	0.380	0.380	0.374	168,000
2023-02-14	0.385	0.385	0.380	0.380	0.374	47,600
2023-02-13	0.380	0.380	0.380	0.380	0.374	82,700
2023-02-10	0.395	0.395	0.380	0.380	0.374	596,400
2023-02-09	0.385	0.395	0.385	0.395	0.388	179,200
2023-02-08	0.370	0.390	0.370	0.380	0.374	176,100
2023-02-07	0.385	0.385	0.380	0.380	0.374	915,600
2023-02-06	0.375	0.375	0.370	0.370	0.364	47,000
2023-02-03	0.385	0.385	0.365	0.375	0.369	51,000
2023-02-02	0.385	0.385	0.380	0.385	0.379	285,600
2023-02-01	0.375	0.375	0.360	0.370	0.364	652,400
2023-01-31	0.380	0.380	0.355	0.365	0.359	1,036,000
2023-01-30	0.385	0.390	0.380	0.380	0.374	904,400
2023-01-27	0.405	0.405	0.385	0.385	0.379	280,000
2023-01-26	0.385	0.390	0.370	0.390	0.384	746,400
2023-01-20	0.410	0.420	0.385	0.395	0.388	1,643,600
2023-01-19	0.380	0.420	0.380	0.395	0.388	4,642,400
2023-01-18	0.370	0.380	0.370	0.375	0.369	1,497,200
2023-01-17	0.365	0.370	0.365	0.370	0.364	1,198,400
2023-01-16	0.375	0.380	0.365	0.370	0.364	858,100
2023-01-13	0.360	0.390	0.335	0.370	0.364	5,695,200
2023-01-12	0.350	0.360	0.345	0.355	0.349	1,643,600
2023-01-11	0.340	0.345	0.335	0.340	0.334	2,128,000
2023-01-10	0.370	0.370	0.340	0.355	0.349	2,924,900
2023-01-09	0.390	0.390	0.365	0.370	0.364	1,722,800
2023-01-06	0.395	0.400	0.380	0.380	0.374	677,600
2023-01-05	0.395	0.400	0.390	0.400	0.393	252,600
2023-01-04	0.385	0.400	0.385	0.400	0.393	155,600
2023-01-03	0.400	0.400	0.400	0.400	0.393	316,400
2022-12-30	0.400	0.400	0.390	0.400	0.393	284,000
2022-12-29	0.405	0.415	0.405	0.410	0.403	198,000
2022-12-28	0.430	0.430	0.405	0.420	0.413	30,800
2022-12-23	0.430	0.430	0.430	0.430	0.423	300
2022-12-22	0.425	0.430	0.425	0.430	0.423	305,200
2022-12-21	0.430	0.430	0.425	0.425	0.418	134,400
2022-12-20	0.425	0.425	0.425	0.425	0.418	7,500
2022-12-19	0.435	0.435	0.430	0.430	0.423	294,000
2022-12-16	0.430	0.430	0.420	0.430	0.423	249,200
2022-12-15	0.445	0.445	0.430	0.430	0.423	610,400
2022-12-14	0.450	0.450	0.420	0.430	0.423	190,400
2022-12-13	0.460	0.460	0.450	0.450	0.443	305,200
2022-12-12	0.460	0.465	0.450	0.460	0.452	1,579,200
2022-12-09	0.460	0.460	0.450	0.460	0.452	477,200
2022-12-08	0.460	0.480	0.455	0.460	0.452	795,200
2022-12-07	0.450	0.460	0.450	0.460	0.452	352,800
2022-12-06	0.500	0.500	0.460	0.460	0.452	182,000
2022-12-05	0.470	0.480	0.470	0.470	0.462	799,500
2022-12-02	0.470	0.470	0.470	0.470	0.462	0
2022-12-01	0.455	0.470	0.455	0.470	0.462	414,400
2022-11-30	0.465	0.465	0.455	0.455	0.447	78,800
2022-11-29	0.470	0.470	0.460	0.470	0.462	187,600
2022-11-28	0.470	0.470	0.470	0.470	0.462	47,600
2022-11-25	0.470	0.470	0.470	0.470	0.462	254,800
2022-11-24	0.460	0.460	0.460	0.460	0.452	22,400
2022-11-23	0.465	0.470	0.465	0.470	0.462	495,600

← NewerPage 16 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.