Hypebeast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.460	0.470	0.460	0.470	0.462	165,600
2022-11-21	0.460	0.460	0.460	0.460	0.452	316,400
2022-11-18	0.455	0.470	0.450	0.470	0.462	16,800
2022-11-17	0.465	0.465	0.460	0.465	0.457	179,200
2022-11-16	0.500	0.500	0.460	0.460	0.452	375,600
2022-11-15	0.470	0.475	0.465	0.475	0.467	88,200
2022-11-14	0.480	0.480	0.460	0.480	0.472	764,400
2022-11-11	0.500	0.500	0.480	0.490	0.482	593,600
2022-11-10	0.500	0.510	0.480	0.490	0.482	302,400
2022-11-09	0.510	0.520	0.500	0.520	0.511	28,900
2022-11-08	0.510	0.520	0.510	0.520	0.511	14,000
2022-11-07	0.520	0.540	0.520	0.530	0.521	369,600
2022-11-04	0.490	0.530	0.490	0.520	0.511	425,600
2022-11-03	0.485	0.490	0.485	0.490	0.482	153,900
2022-11-02	0.485	0.485	0.485	0.485	0.477	522,000
2022-11-01	0.485	0.490	0.475	0.485	0.477	168,000
2022-10-31	0.480	0.490	0.470	0.485	0.477	236,600
2022-10-28	0.490	0.490	0.465	0.485	0.477	349,700
2022-10-27	0.510	0.510	0.480	0.485	0.477	929,000
2022-10-26	0.520	0.530	0.485	0.495	0.487	285,000
2022-10-25	0.540	0.560	0.520	0.520	0.511	352,000
2022-10-24	0.510	0.540	0.500	0.510	0.502	442,400
2022-10-21	0.560	0.560	0.550	0.550	0.541	75,600
2022-10-20	0.570	0.570	0.530	0.540	0.531	313,600
2022-10-19	0.560	0.580	0.560	0.580	0.570	246,400
2022-10-18	0.590	0.600	0.590	0.590	0.580	19,600
2022-10-17	0.600	0.600	0.590	0.600	0.590	963,200
2022-10-14	0.590	0.620	0.590	0.590	0.580	1,830,600
2022-10-13	0.590	0.600	0.590	0.590	0.580	103,000
2022-10-12	0.580	0.600	0.580	0.590	0.580	168,400
2022-10-11	0.570	0.610	0.570	0.600	0.590	305,202
2022-10-10	0.590	0.600	0.580	0.600	0.590	350,900
2022-10-07	0.640	0.640	0.620	0.620	0.610	361,200
2022-10-06	0.620	0.650	0.610	0.650	0.639	674,800
2022-10-05	0.610	0.630	0.590	0.620	0.610	1,252,000
2022-10-03	0.590	0.600	0.580	0.600	0.590	1,908,000
2022-09-30	0.560	0.590	0.550	0.590	0.580	2,373,000
2022-09-29	0.560	0.560	0.540	0.550	0.541	523,900
2022-09-28	0.600	0.640	0.510	0.560	0.551	3,976,700
2022-09-27	0.700	0.700	0.620	0.630	0.620	6,425,200
2022-09-26	0.720	0.720	0.700	0.700	0.688	921,200
2022-09-23	0.770	0.770	0.730	0.730	0.718	246,200
2022-09-22	0.780	0.780	0.770	0.780	0.767	50,800
2022-09-21	0.780	0.790	0.770	0.790	0.777	19,600
2022-09-20	0.780	0.830	0.780	0.810	0.797	11,200
2022-09-19	0.820	0.820	0.770	0.770	0.757	243,600
2022-09-16	0.840	0.840	0.810	0.810	0.797	107,700
2022-09-15	0.820	0.950	0.820	0.840	0.826	283,800
2022-09-14	0.820	0.820	0.810	0.810	0.797	806,900
2022-09-13	0.830	0.850	0.820	0.820	0.806	191,100
2022-09-09	0.840	0.850	0.840	0.840	0.826	131,000
2022-09-08	0.830	0.830	0.830	0.830	0.816	66,900
2022-09-07	0.820	0.840	0.820	0.830	0.816	72,200
2022-09-06	0.840	0.840	0.840	0.840	0.826	71,200
2022-09-05	0.810	0.840	0.810	0.840	0.826	37,800
2022-09-02	0.880	0.880	0.790	0.830	0.816	119,100
2022-09-01	0.800	0.840	0.800	0.830	0.816	505,500
2022-08-31	0.800	0.820	0.790	0.820	0.806	562,500
2022-08-30	0.830	0.830	0.810	0.810	0.797	142,500
2022-08-29	0.830	0.840	0.830	0.830	0.816	47,500

← NewerPage 17 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.