Hypebeast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.820	0.850	0.820	0.850	0.836	135,000
2022-08-25	0.820	0.850	0.810	0.830	0.816	287,500
2022-08-24	0.840	0.840	0.820	0.820	0.806	137,500
2022-08-23	0.850	0.850	0.840	0.850	0.836	357,500
2022-08-22	0.860	0.860	0.850	0.860	0.846	77,500
2022-08-19	0.840	0.860	0.840	0.860	0.846	140,000
2022-08-18	0.850	0.850	0.840	0.840	0.826	92,500
2022-08-17	0.830	0.840	0.830	0.840	0.826	97,500
2022-08-16	0.840	0.860	0.820	0.860	0.846	460,000
2022-08-15	0.860	0.880	0.840	0.840	0.826	597,500
2022-08-12	0.850	0.870	0.840	0.850	0.836	240,000
2022-08-11	0.850	0.870	0.830	0.840	0.826	595,000
2022-08-10	0.850	0.850	0.850	0.850	0.836	0
2022-08-09	0.840	0.860	0.840	0.850	0.836	92,500
2022-08-08	0.870	0.890	0.850	0.850	0.836	222,500
2022-08-05	0.870	0.870	0.860	0.860	0.846	52,500
2022-08-04	0.850	0.870	0.840	0.870	0.856	84,500
2022-08-03	0.860	0.870	0.830	0.830	0.816	1,020,000
2022-08-02	0.870	0.890	0.860	0.880	0.865	390,000
2022-08-01	0.880	0.920	0.870	0.920	0.905	67,500
2022-07-29	0.900	0.910	0.870	0.880	0.865	465,000
2022-07-28	0.880	0.900	0.880	0.900	0.885	32,500
2022-07-27	0.900	0.900	0.900	0.900	0.885	2,500
2022-07-26	0.890	0.900	0.880	0.900	0.885	205,000
2022-07-25	0.890	0.900	0.890	0.900	0.885	185,000
2022-07-22	0.890	0.900	0.890	0.900	0.885	102,500
2022-07-21	0.890	0.920	0.890	0.900	0.885	25,000
2022-07-20	0.900	0.900	0.900	0.900	0.885	255,000
2022-07-19	0.890	0.910	0.880	0.880	0.865	312,500
2022-07-18	0.890	0.890	0.890	0.890	0.875	400,000
2022-07-15	0.900	0.900	0.860	0.900	0.885	630,000
2022-07-14	0.900	0.910	0.890	0.900	0.885	290,000
2022-07-13	0.910	0.920	0.900	0.900	0.885	505,000
2022-07-12	0.900	0.910	0.900	0.900	0.885	427,500
2022-07-11	0.920	0.930	0.910	0.920	0.905	265,000
2022-07-08	0.930	0.940	0.920	0.940	0.924	135,000
2022-07-07	0.920	0.930	0.910	0.930	0.915	1,847,500
2022-07-06	0.930	0.930	0.920	0.930	0.915	590,000
2022-07-05	0.930	0.950	0.930	0.940	0.924	450,000
2022-07-04	0.940	0.960	0.940	0.950	0.934	1,330,000
2022-06-30	1.010	1.010	0.950	0.960	0.944	1,495,000
2022-06-29	1.010	1.070	0.980	1.000	0.983	3,835,000
2022-06-28	0.970	1.030	0.970	1.010	0.993	1,007,500
2022-06-27	0.980	0.980	0.970	0.980	0.964	307,500
2022-06-24	0.970	0.990	0.950	0.980	0.964	125,000
2022-06-23	0.950	0.980	0.950	0.950	0.934	1,887,500
2022-06-22	0.970	0.970	0.930	0.930	0.915	735,000
2022-06-21	0.960	0.980	0.950	0.980	0.964	150,000
2022-06-20	0.930	0.980	0.930	0.970	0.954	685,000
2022-06-17	0.960	0.970	0.940	0.950	0.934	497,500
2022-06-16	0.960	0.970	0.960	0.960	0.944	352,500
2022-06-15	0.960	0.970	0.950	0.970	0.954	395,000
2022-06-14	0.960	0.970	0.950	0.970	0.954	177,500
2022-06-13	0.970	0.970	0.960	0.960	0.944	180,000
2022-06-10	0.970	0.990	0.970	0.990	0.974	997,500
2022-06-09	0.970	0.980	0.960	0.970	0.954	387,500
2022-06-08	0.960	0.960	0.960	0.960	0.944	325,504
2022-06-07	0.960	0.960	0.950	0.960	0.944	230,000
2022-06-06	0.970	0.970	0.960	0.970	0.954	202,500
2022-06-02	0.960	0.970	0.950	0.960	0.944	167,500

← NewerPage 18 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.