Hypebeast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.950	0.970	0.950	0.970	0.954	272,500
2022-05-31	0.970	0.970	0.960	0.970	0.954	215,000
2022-05-30	0.970	0.970	0.970	0.970	0.954	7,500
2022-05-27	0.970	0.970	0.950	0.950	0.934	162,500
2022-05-26	0.960	0.970	0.950	0.950	0.934	275,000
2022-05-25	0.950	0.960	0.950	0.960	0.944	397,500
2022-05-24	0.970	0.970	0.970	0.970	0.954	30,000
2022-05-23	0.960	0.970	0.960	0.970	0.954	162,500
2022-05-20	0.970	0.990	0.960	0.970	0.954	187,500
2022-05-19	0.960	0.980	0.960	0.970	0.954	490,000
2022-05-18	0.940	0.960	0.940	0.960	0.944	222,500
2022-05-17	0.930	0.940	0.920	0.940	0.924	197,500
2022-05-16	0.930	0.930	0.920	0.920	0.905	152,500
2022-05-13	0.890	0.930	0.880	0.930	0.915	1,027,500
2022-05-12	0.890	0.910	0.890	0.910	0.895	517,500
2022-05-11	0.900	0.940	0.890	0.920	0.905	355,000
2022-05-10	0.930	0.930	0.870	0.920	0.905	907,819
2022-05-06	0.970	0.970	0.930	0.930	0.915	1,399,766
2022-05-05	0.970	1.000	0.970	0.990	0.974	275,000
2022-05-04	0.970	0.970	0.960	0.960	0.944	495,000
2022-05-03	0.990	0.990	0.970	0.970	0.954	312,500
2022-04-29	0.950	1.010	0.950	1.000	0.983	790,000
2022-04-28	0.930	0.970	0.930	0.970	0.954	475,000
2022-04-27	0.940	0.950	0.930	0.940	0.924	185,000
2022-04-26	0.970	0.970	0.950	0.950	0.934	90,000
2022-04-25	0.960	0.960	0.940	0.950	0.934	435,000
2022-04-22	0.960	0.990	0.960	0.970	0.954	317,500
2022-04-21	0.970	0.990	0.950	0.990	0.974	642,500
2022-04-20	0.990	0.990	0.970	0.990	0.974	537,500
2022-04-19	0.990	1.000	0.970	1.000	0.983	690,000
2022-04-14	0.990	1.050	0.980	1.000	0.983	4,497,500
2022-04-13	1.000	1.000	0.970	0.980	0.964	842,500
2022-04-12	1.010	1.030	0.990	1.000	0.983	2,647,500
2022-04-11	1.070	1.070	0.970	1.010	0.993	2,445,000
2022-04-08	1.090	1.090	1.050	1.060	1.042	1,355,000
2022-04-07	1.100	1.150	1.070	1.070	1.052	4,077,500
2022-04-06	1.150	1.180	1.080	1.100	1.082	6,680,000
2022-04-04	0.930	1.260	0.930	1.130	1.111	31,440,000
2022-04-01	0.790	0.820	0.770	0.810	0.797	445,000
2022-03-31	0.800	0.800	0.780	0.790	0.777	298,000
2022-03-30	0.800	0.810	0.790	0.800	0.787	197,500
2022-03-29	0.800	0.810	0.790	0.810	0.797	257,500
2022-03-28	0.790	0.800	0.780	0.800	0.787	425,000
2022-03-25	0.820	0.820	0.790	0.790	0.777	385,000
2022-03-24	0.830	0.840	0.820	0.820	0.806	462,500
2022-03-23	0.820	0.850	0.820	0.850	0.836	205,000
2022-03-22	0.860	0.860	0.830	0.850	0.836	392,500
2022-03-21	0.860	0.860	0.830	0.860	0.846	95,002
2022-03-18	0.840	0.850	0.840	0.840	0.826	270,000
2022-03-17	0.800	0.850	0.790	0.840	0.826	205,000
2022-03-16	0.770	0.810	0.760	0.800	0.787	1,097,500
2022-03-15	0.760	0.780	0.750	0.760	0.747	857,500
2022-03-14	0.850	0.870	0.770	0.780	0.767	582,500
2022-03-11	0.800	0.900	0.780	0.850	0.836	527,500
2022-03-10	0.770	0.810	0.760	0.800	0.787	532,500
2022-03-09	0.810	0.820	0.750	0.760	0.747	2,242,500
2022-03-08	0.800	0.820	0.800	0.800	0.787	705,000
2022-03-07	0.870	0.880	0.790	0.800	0.787	2,175,000
2022-03-04	0.940	0.940	0.870	0.880	0.865	1,440,000
2022-03-03	0.960	0.960	0.940	0.940	0.924	207,500

← NewerPage 19 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.