Natural Beauty Bio-Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.540	0.540	0.540	0.540	0.540	0
2022-08-24	0.540	0.540	0.540	0.540	0.540	0
2022-08-23	0.540	0.540	0.540	0.540	0.540	0
2022-08-22	0.540	0.540	0.540	0.540	0.540	0
2022-08-19	0.540	0.540	0.540	0.540	0.540	0
2022-08-18	0.530	0.540	0.530	0.540	0.540	20,000
2022-08-17	0.490	0.490	0.490	0.490	0.490	10,000
2022-08-16	0.570	0.570	0.495	0.495	0.495	70,000
2022-08-15	0.570	0.570	0.570	0.570	0.570	0
2022-08-12	0.570	0.570	0.570	0.570	0.570	0
2022-08-11	0.500	0.570	0.500	0.570	0.570	60,000
2022-08-10	0.480	0.480	0.480	0.480	0.480	0
2022-08-09	0.480	0.480	0.480	0.480	0.480	0
2022-08-08	0.480	0.485	0.480	0.480	0.480	170,000
2022-08-05	0.470	0.470	0.470	0.470	0.470	0
2022-08-04	0.475	0.480	0.415	0.470	0.470	40,000
2022-08-03	0.455	0.455	0.455	0.455	0.455	10,000
2022-08-02	0.465	0.465	0.460	0.460	0.460	20,000
2022-08-01	0.500	0.500	0.480	0.480	0.480	100,000
2022-07-29	0.530	0.530	0.530	0.530	0.530	0
2022-07-28	0.530	0.530	0.530	0.530	0.530	0
2022-07-27	0.530	0.530	0.530	0.530	0.530	0
2022-07-26	0.530	0.540	0.530	0.540	0.540	30,000
2022-07-25	0.510	0.510	0.510	0.510	0.510	0
2022-07-22	0.510	0.510	0.510	0.510	0.510	0
2022-07-21	0.510	0.510	0.510	0.510	0.510	0
2022-07-20	0.550	0.550	0.510	0.510	0.510	80,000
2022-07-19	0.540	0.540	0.540	0.540	0.540	0
2022-07-18	0.540	0.540	0.540	0.540	0.540	10,000
2022-07-15	0.510	0.510	0.510	0.510	0.510	0
2022-07-14	0.520	0.520	0.510	0.510	0.510	50,000
2022-07-13	0.540	0.540	0.540	0.540	0.540	10,000
2022-07-12	0.510	0.510	0.510	0.510	0.510	0
2022-07-11	0.510	0.510	0.510	0.510	0.510	0
2022-07-08	0.570	0.570	0.510	0.510	0.510	60,000
2022-07-07	0.510	0.560	0.510	0.560	0.560	50,000
2022-07-06	0.540	0.540	0.540	0.540	0.540	0
2022-07-05	0.540	0.540	0.540	0.540	0.540	10,000
2022-07-04	0.540	0.540	0.540	0.540	0.540	0
2022-06-30	0.540	0.540	0.540	0.540	0.540	0
2022-06-29	0.520	0.540	0.520	0.540	0.540	30,000
2022-06-28	0.520	0.520	0.520	0.520	0.520	0
2022-06-27	0.520	0.520	0.520	0.520	0.520	10,000
2022-06-24	0.520	0.520	0.520	0.520	0.520	110,000
2022-06-23	0.540	0.540	0.540	0.540	0.540	0
2022-06-22	0.550	0.550	0.540	0.540	0.540	30,000
2022-06-21	0.510	0.510	0.510	0.510	0.510	20,000
2022-06-20	0.570	0.570	0.570	0.570	0.570	0
2022-06-17	0.570	0.570	0.570	0.570	0.570	0
2022-06-16	0.560	0.570	0.560	0.570	0.570	100,000
2022-06-15	0.510	0.510	0.510	0.510	0.510	10,000
2022-06-14	0.560	0.560	0.560	0.560	0.560	0
2022-06-13	0.560	0.560	0.560	0.560	0.560	0
2022-06-10	0.570	0.570	0.570	0.570	0.570	0
2022-06-09	0.570	0.570	0.570	0.570	0.570	0
2022-06-08	0.570	0.570	0.570	0.570	0.570	0
2022-06-07	0.570	0.570	0.570	0.570	0.570	20,000
2022-06-06	0.570	0.570	0.570	0.570	0.570	0
2022-06-02	0.570	0.570	0.570	0.570	0.570	0
2022-06-01	0.550	0.570	0.550	0.570	0.570	80,000

← NewerPage 18 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.