Hypebeast Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.950	0.970	0.930	0.970	0.954	187,500
2022-03-01	0.960	0.960	0.930	0.950	0.934	795,000
2022-02-28	0.950	0.980	0.950	0.970	0.954	50,000
2022-02-25	0.940	0.980	0.940	0.980	0.964	332,500
2022-02-24	0.970	1.020	0.930	0.950	0.934	1,522,500
2022-02-23	1.010	1.020	0.970	0.970	0.954	1,190,000
2022-02-22	0.980	1.000	0.980	1.000	0.983	432,500
2022-02-21	0.990	1.000	0.980	0.990	0.974	332,500
2022-02-18	0.990	1.000	0.990	0.990	0.974	175,000
2022-02-17	0.990	1.020	0.990	0.990	0.974	340,000
2022-02-16	1.010	1.010	1.000	1.000	0.983	147,500
2022-02-15	1.000	1.000	0.990	1.000	0.983	67,500
2022-02-14	1.000	1.010	0.980	1.000	0.983	414,099
2022-02-11	1.040	1.040	1.000	1.000	0.983	372,500
2022-02-10	1.080	1.080	1.040	1.040	1.023	117,500
2022-02-09	1.060	1.090	1.050	1.060	1.042	227,500
2022-02-08	1.040	1.050	1.030	1.050	1.033	457,500
2022-02-07	1.030	1.030	1.030	1.030	1.013	10,000
2022-02-04	1.020	1.030	1.020	1.030	1.013	95,000
2022-01-31	0.980	1.000	0.980	1.000	0.983	90,000
2022-01-28	1.000	1.000	0.980	0.980	0.964	465,000
2022-01-27	1.010	1.010	0.990	0.990	0.974	187,500
2022-01-26	1.030	1.040	1.000	1.000	0.983	1,160,000
2022-01-25	1.040	1.060	1.030	1.050	1.033	355,000
2022-01-24	1.060	1.060	1.040	1.040	1.023	347,500
2022-01-21	1.060	1.080	1.050	1.060	1.042	955,000
2022-01-20	1.080	1.080	1.060	1.070	1.052	172,500
2022-01-19	1.060	1.080	1.050	1.080	1.062	97,500
2022-01-18	1.070	1.090	1.070	1.080	1.062	157,500
2022-01-17	1.070	1.090	1.060	1.070	1.052	70,000
2022-01-14	1.070	1.080	1.060	1.080	1.062	167,500
2022-01-13	1.100	1.100	1.090	1.090	1.072	95,000
2022-01-12	1.080	1.120	1.080	1.120	1.101	305,000
2022-01-11	1.080	1.110	1.080	1.080	1.062	627,500
2022-01-10	1.060	1.080	1.050	1.080	1.062	200,000
2022-01-07	1.080	1.080	1.030	1.060	1.042	487,500
2022-01-06	1.070	1.090	1.050	1.060	1.042	312,500
2022-01-05	1.110	1.110	1.070	1.070	1.052	282,500
2022-01-04	1.100	1.130	1.090	1.120	1.101	497,500
2022-01-03	1.110	1.120	1.090	1.100	1.082	257,500
2021-12-31	1.090	1.090	1.090	1.090	1.072	227,500
2021-12-30	1.110	1.110	1.080	1.090	1.072	27,500
2021-12-29	1.080	1.080	1.070	1.080	1.062	67,500
2021-12-28	1.100	1.100	1.070	1.090	1.072	467,500
2021-12-24	1.070	1.110	1.060	1.090	1.072	275,000
2021-12-23	1.090	1.090	1.050	1.070	1.052	715,000
2021-12-22	1.100	1.100	1.050	1.080	1.062	360,700
2021-12-21	1.100	1.100	1.070	1.090	1.072	250,000
2021-12-20	1.100	1.110	1.060	1.100	1.082	782,500
2021-12-17	1.130	1.130	1.100	1.120	1.101	922,500
2021-12-16	1.140	1.140	1.130	1.130	1.111	840,000
2021-12-15	1.150	1.150	1.140	1.140	1.121	282,500
2021-12-14	1.150	1.150	1.140	1.150	1.131	220,000
2021-12-13	1.190	1.190	1.160	1.160	1.141	612,500
2021-12-10	1.170	1.180	1.150	1.170	1.151	577,500
2021-12-09	1.180	1.190	1.170	1.180	1.160	432,500
2021-12-08	1.170	1.180	1.170	1.180	1.160	387,500
2021-12-07	1.180	1.190	1.160	1.170	1.151	814,167
2021-12-06	1.200	1.200	1.170	1.170	1.151	1,202,500
2021-12-03	1.200	1.230	1.190	1.230	1.210	747,500

← NewerPage 20 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.