Natural Beauty Bio-Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.550	0.570	0.550	0.570	0.570	80,000
2022-05-31	0.510	0.510	0.510	0.510	0.507	0
2022-05-30	0.510	0.510	0.510	0.510	0.507	0
2022-05-27	0.510	0.510	0.510	0.510	0.507	0
2022-05-26	0.510	0.510	0.510	0.510	0.507	10,000
2022-05-25	0.560	0.560	0.560	0.560	0.557	0
2022-05-24	0.560	0.560	0.560	0.560	0.557	0
2022-05-23	0.560	0.560	0.560	0.560	0.557	0
2022-05-20	0.560	0.560	0.560	0.560	0.557	0
2022-05-19	0.560	0.560	0.560	0.560	0.557	0
2022-05-18	0.560	0.560	0.560	0.560	0.557	0
2022-05-17	0.560	0.560	0.560	0.560	0.557	0
2022-05-16	0.560	0.560	0.560	0.560	0.557	0
2022-05-13	0.560	0.570	0.560	0.560	0.557	20,000
2022-05-12	0.500	0.500	0.500	0.500	0.497	20,000
2022-05-11	0.560	0.560	0.560	0.560	0.557	0
2022-05-10	0.570	0.570	0.570	0.570	0.567	0
2022-05-06	0.580	0.580	0.570	0.570	0.567	20,000
2022-05-05	0.580	0.580	0.580	0.580	0.577	0
2022-05-04	0.580	0.580	0.580	0.580	0.577	0
2022-05-03	0.580	0.580	0.580	0.580	0.577	0
2022-04-29	0.550	0.580	0.550	0.580	0.577	20,000
2022-04-28	0.500	0.500	0.500	0.500	0.497	0
2022-04-27	0.500	0.500	0.500	0.500	0.497	0
2022-04-26	0.500	0.500	0.500	0.500	0.497	10,000
2022-04-25	0.500	0.500	0.500	0.500	0.497	0
2022-04-22	0.510	0.510	0.510	0.510	0.507	10,000
2022-04-21	0.530	0.530	0.530	0.530	0.527	0
2022-04-20	0.530	0.530	0.530	0.530	0.527	0
2022-04-19	0.530	0.530	0.530	0.530	0.527	0
2022-04-14	0.530	0.530	0.530	0.530	0.527	0
2022-04-13	0.530	0.530	0.530	0.530	0.527	0
2022-04-12	0.530	0.530	0.530	0.530	0.527	0
2022-04-11	0.520	0.530	0.520	0.530	0.527	10,000
2022-04-08	0.510	0.570	0.510	0.560	0.557	110,000
2022-04-07	0.500	0.510	0.500	0.510	0.507	10,000
2022-04-06	0.570	0.570	0.570	0.570	0.567	0
2022-04-04	0.570	0.570	0.570	0.570	0.567	0
2022-04-01	0.570	0.570	0.570	0.570	0.567	0
2022-03-31	0.570	0.570	0.570	0.570	0.567	0
2022-03-30	0.570	0.570	0.570	0.570	0.567	0
2022-03-29	0.570	0.570	0.570	0.570	0.567	0
2022-03-28	0.580	0.580	0.580	0.580	0.577	0
2022-03-25	0.580	0.580	0.580	0.580	0.577	0
2022-03-24	0.580	0.580	0.580	0.580	0.577	0
2022-03-23	0.590	0.590	0.590	0.590	0.587	0
2022-03-22	0.590	0.590	0.590	0.590	0.587	0
2022-03-21	0.600	0.600	0.590	0.590	0.587	60,000
2022-03-18	0.570	0.580	0.570	0.580	0.577	20,000
2022-03-17	0.510	0.510	0.510	0.510	0.507	0
2022-03-16	0.510	0.510	0.510	0.510	0.507	0
2022-03-15	0.510	0.510	0.510	0.510	0.507	0
2022-03-14	0.510	0.510	0.510	0.510	0.507	0
2022-03-11	0.510	0.510	0.510	0.510	0.507	0
2022-03-10	0.510	0.510	0.510	0.510	0.507	0
2022-03-09	0.510	0.510	0.510	0.510	0.507	0
2022-03-08	0.510	0.510	0.510	0.510	0.507	10,000
2022-03-07	0.550	0.550	0.550	0.550	0.547	0
2022-03-04	0.550	0.550	0.550	0.550	0.547	0
2022-03-03	0.550	0.550	0.550	0.550	0.547	20,000

← NewerPage 19 of 21 · 1,229 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.