Natural Beauty Bio-Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.460	0.460	0.440	0.445	0.445	80,000
2022-11-18	0.520	0.520	0.520	0.520	0.520	0
2022-11-17	0.520	0.520	0.520	0.520	0.520	0
2022-11-16	0.520	0.520	0.520	0.520	0.520	0
2022-11-15	0.520	0.520	0.520	0.520	0.520	0
2022-11-14	0.520	0.520	0.520	0.520	0.520	0
2022-11-11	0.490	0.520	0.485	0.520	0.520	50,000
2022-11-10	0.480	0.510	0.445	0.455	0.455	190,000
2022-11-09	0.450	0.450	0.450	0.450	0.450	10,000
2022-11-08	0.455	0.530	0.440	0.445	0.445	190,000
2022-11-07	0.460	0.460	0.450	0.460	0.460	60,000
2022-11-04	0.530	0.530	0.530	0.530	0.530	0
2022-11-03	0.540	0.540	0.540	0.540	0.540	0
2022-11-02	0.540	0.540	0.540	0.540	0.540	0
2022-11-01	0.540	0.540	0.540	0.540	0.540	0
2022-10-31	0.540	0.540	0.540	0.540	0.540	0
2022-10-28	0.540	0.540	0.540	0.540	0.540	0
2022-10-27	0.550	0.550	0.540	0.540	0.540	20,000
2022-10-26	0.510	0.510	0.510	0.510	0.510	20,000
2022-10-25	0.500	0.500	0.500	0.500	0.500	0
2022-10-24	0.500	0.500	0.500	0.500	0.500	0
2022-10-21	0.500	0.500	0.500	0.500	0.500	0
2022-10-20	0.530	0.530	0.530	0.530	0.530	0
2022-10-19	0.530	0.530	0.530	0.530	0.530	0
2022-10-18	0.530	0.530	0.530	0.530	0.530	0
2022-10-17	0.530	0.530	0.530	0.530	0.530	0
2022-10-14	0.530	0.530	0.530	0.530	0.530	0
2022-10-13	0.530	0.530	0.530	0.530	0.530	0
2022-10-12	0.450	0.560	0.450	0.560	0.560	130,000
2022-10-11	0.435	0.435	0.435	0.435	0.435	50,000
2022-10-10	0.450	0.450	0.450	0.450	0.450	0
2022-10-07	0.455	0.455	0.450	0.450	0.450	50,000
2022-10-06	0.495	0.495	0.495	0.495	0.495	30,000
2022-10-05	0.440	0.440	0.440	0.440	0.440	20,000
2022-10-03	0.460	0.460	0.435	0.435	0.435	40,000
2022-09-30	0.520	0.520	0.520	0.520	0.520	0
2022-09-29	0.500	0.520	0.500	0.520	0.520	250,000
2022-09-28	0.460	0.460	0.460	0.460	0.460	0
2022-09-27	0.470	0.470	0.460	0.460	0.460	60,000
2022-09-26	0.530	0.530	0.530	0.530	0.530	0
2022-09-23	0.530	0.530	0.530	0.530	0.530	0
2022-09-22	0.500	0.530	0.500	0.530	0.530	50,000
2022-09-21	0.495	0.495	0.495	0.495	0.495	10,000
2022-09-20	0.475	0.475	0.440	0.450	0.450	140,000
2022-09-19	0.520	0.520	0.520	0.520	0.520	40,000
2022-09-16	0.510	0.510	0.510	0.510	0.510	0
2022-09-15	0.510	0.510	0.510	0.510	0.510	0
2022-09-14	0.510	0.510	0.510	0.510	0.510	0
2022-09-13	0.510	0.510	0.510	0.510	0.510	0
2022-09-09	0.520	0.520	0.520	0.520	0.520	0
2022-09-08	0.520	0.520	0.520	0.520	0.520	0
2022-09-07	0.530	0.530	0.530	0.530	0.530	0
2022-09-06	0.530	0.530	0.530	0.530	0.530	0
2022-09-05	0.530	0.530	0.530	0.530	0.530	0
2022-09-02	0.530	0.530	0.530	0.530	0.530	0
2022-09-01	0.530	0.530	0.520	0.530	0.530	56,000
2022-08-31	0.470	0.475	0.470	0.475	0.475	20,000
2022-08-30	0.520	0.520	0.520	0.520	0.520	0
2022-08-29	0.530	0.530	0.530	0.530	0.530	0
2022-08-26	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.0030 HKD
2021-06-01	0.0030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.