Natural Beauty Bio-Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.590	0.590	0.590	0.590	0.587	0
2022-02-28	0.590	0.590	0.590	0.590	0.587	0
2022-02-25	0.590	0.590	0.590	0.590	0.587	0
2022-02-24	0.590	0.590	0.590	0.590	0.587	1,620,000
2022-02-23	0.590	0.590	0.590	0.590	0.587	0
2022-02-22	0.590	0.590	0.590	0.590	0.587	0
2022-02-21	0.590	0.590	0.590	0.590	0.587	0
2022-02-18	0.590	0.590	0.590	0.590	0.587	0
2022-02-17	0.610	0.610	0.600	0.600	0.597	30,000
2022-02-16	0.570	0.570	0.570	0.570	0.567	10,000
2022-02-15	0.580	0.580	0.580	0.580	0.577	0
2022-02-14	0.580	0.580	0.580	0.580	0.577	0
2022-02-11	0.580	0.580	0.580	0.580	0.577	0
2022-02-10	0.580	0.580	0.580	0.580	0.577	0
2022-02-09	0.580	0.580	0.580	0.580	0.577	0
2022-02-08	0.580	0.580	0.580	0.580	0.577	0
2022-02-07	0.580	0.580	0.580	0.580	0.577	0
2022-02-04	0.580	0.580	0.580	0.580	0.577	0
2022-01-31	0.580	0.580	0.580	0.580	0.577	0
2022-01-28	0.580	0.580	0.580	0.580	0.577	0
2022-01-27	0.580	0.580	0.580	0.580	0.577	0
2022-01-26	0.580	0.580	0.580	0.580	0.577	0
2022-01-25	0.580	0.580	0.560	0.580	0.577	110,000
2022-01-24	0.570	0.570	0.570	0.570	0.567	10,000
2022-01-21	0.530	0.530	0.530	0.530	0.527	0
2022-01-20	0.520	0.520	0.520	0.520	0.517	0
2022-01-19	0.520	0.520	0.520	0.520	0.517	0
2022-01-18	0.520	0.520	0.520	0.520	0.517	0
2022-01-17	0.590	0.650	0.500	0.510	0.507	1,350,000
2022-01-14	0.550	0.550	0.550	0.550	0.547	0
2022-01-13	0.550	0.550	0.550	0.550	0.547	0
2022-01-12	0.550	0.550	0.550	0.550	0.547	0
2022-01-11	0.550	0.550	0.550	0.550	0.547	0
2022-01-10	0.550	0.550	0.550	0.550	0.547	0
2022-01-07	0.550	0.550	0.550	0.550	0.547	0
2022-01-06	0.560	0.560	0.560	0.560	0.557	0
2022-01-05	0.560	0.560	0.560	0.560	0.557	0
2022-01-04	0.560	0.560	0.560	0.560	0.557	0
2022-01-03	0.550	0.580	0.550	0.580	0.577	70,000
2021-12-31	0.550	0.550	0.550	0.550	0.547	0
2021-12-30	0.550	0.550	0.550	0.550	0.547	0
2021-12-29	0.560	0.560	0.560	0.560	0.557	0
2021-12-28	0.550	0.570	0.550	0.570	0.567	30,000
2021-12-24	0.480	0.500	0.480	0.500	0.497	40,000
2021-12-23	0.500	0.500	0.470	0.490	0.487	60,000
2021-12-22	0.570	0.570	0.570	0.570	0.567	0
2021-12-21	0.460	0.570	0.460	0.570	0.567	180,000
2021-12-20	0.475	0.475	0.460	0.460	0.457	100,000
2021-12-17	0.520	0.520	0.520	0.520	0.517	0
2021-12-16	0.520	0.520	0.520	0.520	0.517	0
2021-12-15	0.520	0.520	0.520	0.520	0.517	0
2021-12-14	0.520	0.520	0.520	0.520	0.517	0
2021-12-13	0.520	0.520	0.520	0.520	0.517	0
2021-12-10	0.500	0.520	0.500	0.520	0.517	90,000
2021-12-09	0.510	0.510	0.510	0.510	0.507	0
2021-12-08	0.510	0.510	0.500	0.510	0.507	90,000
2021-12-07	0.590	0.590	0.590	0.590	0.587	0
2021-12-06	0.590	0.590	0.590	0.590	0.587	0
2021-12-03	0.590	0.590	0.590	0.590	0.587	0
2021-12-02	0.510	0.590	0.510	0.590	0.587	110,000

← NewerPage 20 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.