Ibi Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.310	0.310	0.310	0.310	0.275	0
2022-08-24	0.300	0.315	0.300	0.310	0.275	32,000
2022-08-23	0.305	0.305	0.305	0.305	0.271	0
2022-08-22	0.325	0.325	0.285	0.305	0.271	192,000
2022-08-19	0.300	0.435	0.295	0.315	0.280	600,000
2022-08-18	0.285	0.295	0.285	0.295	0.262	176,000
2022-08-17	0.300	0.300	0.300	0.300	0.267	0
2022-08-16	0.300	0.300	0.300	0.300	0.267	0
2022-08-15	0.300	0.300	0.300	0.300	0.267	0
2022-08-12	0.300	0.300	0.300	0.300	0.267	192,000
2022-08-11	0.300	0.300	0.300	0.300	0.267	0
2022-08-10	0.300	0.300	0.300	0.300	0.267	0
2022-08-09	0.285	0.305	0.285	0.305	0.271	176,000
2022-08-08	0.285	0.305	0.285	0.305	0.271	120,000
2022-08-05	0.305	0.305	0.305	0.305	0.271	0
2022-08-04	0.305	0.305	0.305	0.305	0.271	0
2022-08-03	0.305	0.305	0.305	0.305	0.271	0
2022-08-02	0.305	0.305	0.305	0.305	0.271	0
2022-08-01	0.305	0.305	0.305	0.305	0.271	0
2022-07-29	0.305	0.305	0.305	0.305	0.271	0
2022-07-28	0.305	0.305	0.305	0.305	0.271	0
2022-07-27	0.305	0.305	0.305	0.305	0.271	0
2022-07-26	0.305	0.305	0.305	0.305	0.271	0
2022-07-25	0.305	0.305	0.305	0.305	0.271	0
2022-07-22	0.280	0.305	0.280	0.305	0.271	112,000
2022-07-21	0.295	0.295	0.295	0.295	0.262	0
2022-07-20	0.295	0.295	0.295	0.295	0.262	0
2022-07-19	0.295	0.295	0.295	0.295	0.262	8,000
2022-07-18	0.280	0.295	0.280	0.280	0.249	32,000
2022-07-15	0.310	0.310	0.310	0.310	0.275	0
2022-07-14	0.270	0.315	0.270	0.310	0.275	64,000
2022-07-13	0.300	0.300	0.300	0.300	0.267	0
2022-07-12	0.300	0.300	0.300	0.300	0.267	0
2022-07-11	0.300	0.300	0.300	0.300	0.267	0
2022-07-08	0.300	0.300	0.300	0.300	0.267	0
2022-07-07	0.300	0.300	0.300	0.300	0.267	16,000
2022-07-06	0.305	0.305	0.305	0.305	0.271	0
2022-07-05	0.305	0.305	0.305	0.305	0.271	40,000
2022-07-04	0.310	0.310	0.310	0.310	0.275	0
2022-06-30	0.310	0.310	0.310	0.310	0.275	0
2022-06-29	0.310	0.310	0.310	0.310	0.275	16,000
2022-06-28	0.310	0.310	0.310	0.310	0.275	0
2022-06-27	0.300	0.310	0.300	0.310	0.275	40,000
2022-06-24	0.310	0.310	0.310	0.310	0.275	0
2022-06-23	0.310	0.310	0.310	0.310	0.275	0
2022-06-22	0.310	0.310	0.310	0.310	0.275	8,000
2022-06-21	0.310	0.310	0.310	0.310	0.275	0
2022-06-20	0.310	0.310	0.310	0.310	0.275	8,000
2022-06-17	0.310	0.310	0.310	0.310	0.275	112,000
2022-06-16	0.310	0.310	0.310	0.310	0.275	0
2022-06-15	0.310	0.310	0.310	0.310	0.275	0
2022-06-14	0.310	0.310	0.310	0.310	0.275	0
2022-06-13	0.310	0.310	0.310	0.310	0.275	0
2022-06-10	0.310	0.310	0.310	0.310	0.275	0
2022-06-09	0.310	0.320	0.310	0.310	0.275	16,000
2022-06-08	0.310	0.310	0.310	0.310	0.275	112,000
2022-06-07	0.310	0.315	0.300	0.315	0.280	432,000
2022-06-06	0.320	0.320	0.320	0.320	0.284	0
2022-06-02	0.300	0.320	0.300	0.320	0.284	32,000
2022-06-01	0.300	0.300	0.300	0.300	0.267	0

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0050 HKD
2025-09-12	0.0050 HKD
2024-09-20	0.0050 HKD
2024-09-13	0.0050 HKD
2022-09-16	0.0100 HKD
2021-12-09	0.0100 HKD
2021-09-24	0.0400 HKD
2020-12-10	0.0100 HKD
2019-12-10	0.0100 HKD
2019-09-27	0.0150 HKD

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