Hypebeast Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.190 | 1.210 | 1.170 | 1.200 | 1.180 | 502,600 |
| 2021-12-01 | 1.210 | 1.220 | 1.160 | 1.210 | 1.190 | 1,000,000 |
| 2021-11-30 | 1.200 | 1.230 | 1.160 | 1.220 | 1.200 | 2,167,500 |
| 2021-11-29 | 1.250 | 1.280 | 1.160 | 1.190 | 1.170 | 7,812,500 |
| 2021-11-26 | 1.140 | 1.170 | 1.130 | 1.130 | 1.111 | 997,500 |
| 2021-11-25 | 1.140 | 1.180 | 1.140 | 1.140 | 1.121 | 1,587,500 |
| 2021-11-24 | 1.130 | 1.150 | 1.130 | 1.140 | 1.121 | 400,000 |
| 2021-11-23 | 1.130 | 1.160 | 1.130 | 1.150 | 1.131 | 712,500 |
| 2021-11-22 | 1.120 | 1.150 | 1.120 | 1.140 | 1.121 | 255,000 |
| 2021-11-19 | 1.110 | 1.120 | 1.100 | 1.120 | 1.101 | 442,500 |
| 2021-11-18 | 1.140 | 1.150 | 1.100 | 1.110 | 1.092 | 1,090,000 |
| 2021-11-17 | 1.160 | 1.180 | 1.140 | 1.160 | 1.141 | 172,500 |
| 2021-11-16 | 1.150 | 1.170 | 1.140 | 1.160 | 1.141 | 1,052,500 |
| 2021-11-15 | 1.150 | 1.160 | 1.130 | 1.150 | 1.131 | 497,500 |
| 2021-11-12 | 1.170 | 1.180 | 1.150 | 1.160 | 1.141 | 675,000 |
| 2021-11-11 | 1.160 | 1.190 | 1.160 | 1.180 | 1.160 | 287,500 |
| 2021-11-10 | 1.180 | 1.190 | 1.160 | 1.180 | 1.160 | 417,739 |
| 2021-11-09 | 1.190 | 1.200 | 1.170 | 1.190 | 1.170 | 445,000 |
| 2021-11-08 | 1.200 | 1.210 | 1.170 | 1.200 | 1.180 | 557,600 |
| 2021-11-05 | 1.220 | 1.230 | 1.190 | 1.220 | 1.200 | 1,790,000 |
| 2021-11-04 | 1.180 | 1.220 | 1.170 | 1.210 | 1.190 | 1,732,500 |
| 2021-11-03 | 1.170 | 1.200 | 1.140 | 1.160 | 1.141 | 672,500 |
| 2021-11-02 | 1.170 | 1.170 | 1.150 | 1.160 | 1.141 | 252,500 |
| 2021-11-01 | 1.170 | 1.230 | 1.140 | 1.170 | 1.151 | 4,222,500 |
| 2021-10-29 | 1.150 | 1.170 | 1.120 | 1.150 | 1.131 | 1,045,000 |
| 2021-10-28 | 1.150 | 1.150 | 1.130 | 1.150 | 1.131 | 282,500 |
| 2021-10-27 | 1.120 | 1.250 | 1.080 | 1.170 | 1.151 | 2,864,787 |
| 2021-10-26 | 1.150 | 1.150 | 1.110 | 1.120 | 1.101 | 337,500 |
| 2021-10-25 | 1.140 | 1.150 | 1.140 | 1.150 | 1.131 | 347,500 |
| 2021-10-22 | 1.190 | 1.190 | 1.150 | 1.160 | 1.141 | 602,500 |
| 2021-10-21 | 1.150 | 1.220 | 1.150 | 1.180 | 1.160 | 2,829,000 |
| 2021-10-20 | 1.120 | 1.150 | 1.100 | 1.150 | 1.131 | 1,332,500 |
| 2021-10-19 | 1.070 | 1.130 | 1.070 | 1.120 | 1.101 | 2,205,000 |
| 2021-10-18 | 1.050 | 1.060 | 1.040 | 1.060 | 1.042 | 560,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.