UK markets open in 6 hours 3 minutes

HBIS Company Limited (000709.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.1900-0.0200 (-0.90%)
At close: 03:05PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.21002.22002.19002.19002.190057,294,865
29 Apr 20242.17002.22002.16002.21002.210093,406,504
26 Apr 20242.16002.19002.15002.18002.180080,709,470
25 Apr 20242.16002.18002.15002.16002.160053,707,314
24 Apr 20242.16002.17002.14002.16002.160044,241,625
23 Apr 20242.22002.22002.15002.15002.150084,593,670
22 Apr 20242.26002.28002.20002.21002.210078,796,395
19 Apr 20242.22002.27002.21002.25002.250083,144,910
18 Apr 20242.21002.24002.20002.23002.230084,544,370
17 Apr 20242.16002.22002.16002.21002.210086,397,326
16 Apr 20242.20002.21002.16002.16002.160089,121,238
15 Apr 20242.19002.23002.15002.20002.200096,346,527
12 Apr 20242.22002.22002.18002.19002.190069,976,601
11 Apr 20242.19002.24002.17002.22002.2200104,928,034
10 Apr 20242.20002.22002.18002.19002.190067,822,763
09 Apr 20242.19002.22002.18002.20002.200066,484,592
08 Apr 20242.20002.23002.18002.19002.190083,748,561
03 Apr 20242.18002.21002.18002.20002.200077,874,751
02 Apr 20242.17002.20002.16002.19002.190079,536,250
01 Apr 20242.14002.17002.14002.17002.170060,918,859
29 Mar 20242.13002.15002.12002.13002.130023,927,456
28 Mar 20242.13002.15002.12002.13002.130060,529,646
27 Mar 20242.14002.16002.13002.13002.130041,266,276
26 Mar 20242.14002.15002.13002.14002.140040,281,366
25 Mar 20242.13002.16002.13002.13002.130039,420,399
22 Mar 20242.16002.17002.13002.14002.140055,468,188
21 Mar 20242.18002.18002.15002.16002.160039,435,544
20 Mar 20242.17002.18002.15002.17002.170060,779,801
19 Mar 20242.18002.22002.17002.18002.180088,391,450
18 Mar 20242.17002.19002.16002.18002.180052,486,440
15 Mar 20242.14002.18002.13002.18002.180080,604,562
14 Mar 20242.14002.17002.14002.15002.150046,304,084
13 Mar 20242.16002.17002.14002.15002.150034,566,900
12 Mar 20242.18002.18002.15002.16002.160055,510,358
11 Mar 20242.16002.18002.15002.18002.180060,017,786
08 Mar 20242.16002.18002.15002.16002.160047,840,711
07 Mar 20242.15002.19002.14002.16002.160068,225,982
06 Mar 20242.14002.16002.14002.15002.150051,517,755
05 Mar 20242.15002.16002.13002.14002.140046,667,972
04 Mar 20242.17002.18002.15002.15002.150048,206,783
01 Mar 20242.18002.19002.16002.18002.180052,253,345
29 Feb 20242.16002.19002.16002.18002.180082,236,464
28 Feb 20242.17002.20002.16002.17002.170092,788,383
27 Feb 20242.16002.18002.15002.18002.180060,976,937
26 Feb 20242.19002.19002.16002.16002.160063,390,049
23 Feb 20242.19002.20002.17002.18002.180059,839,470
22 Feb 20242.18002.19002.16002.19002.190056,124,958
21 Feb 20242.18002.21002.16002.18002.180077,359,116
20 Feb 20242.19002.19002.16002.18002.180056,746,635
19 Feb 20242.22002.23002.17002.18002.180083,508,614
08 Feb 20242.21002.27002.19002.19002.1900129,443,665
07 Feb 20242.13002.22002.12002.21002.2100150,129,519
06 Feb 20242.00002.14002.00002.13002.1300101,252,944
05 Feb 20242.03002.06001.96002.02002.020093,211,167
02 Feb 20242.06002.10001.99002.03002.030081,371,916
01 Feb 20242.07002.10002.05002.06002.060065,711,059
31 Jan 20242.10002.12002.06002.08002.080059,386,729
30 Jan 20242.13002.15002.10002.11002.110054,425,224
29 Jan 20242.15002.16002.13002.13002.130066,454,580
26 Jan 20242.11002.15002.10002.14002.140063,059,362
25 Jan 20242.05002.12002.04002.11002.110078,051,055
24 Jan 20242.00002.05001.98002.05002.050062,085,877
23 Jan 20241.98002.00001.95001.99001.990050,284,997
22 Jan 20242.05002.06001.96001.98001.980061,882,922
19 Jan 20242.06002.07002.04002.06002.060038,243,206
18 Jan 20242.07002.08002.01002.06002.060082,397,694
17 Jan 20242.11002.12002.08002.08002.080042,205,412
16 Jan 20242.12002.13002.10002.12002.120031,740,136
15 Jan 20242.13002.14002.12002.12002.120028,760,650
12 Jan 20242.13002.15002.12002.13002.130038,818,227
11 Jan 20242.11002.13002.11002.12002.120028,778,526
10 Jan 20242.12002.13002.11002.12002.120016,918,000
09 Jan 20242.12002.14002.11002.13002.130027,863,678
08 Jan 20242.15002.15002.11002.11002.110036,896,472
05 Jan 20242.15002.18002.14002.14002.140049,430,141
04 Jan 20242.17002.17002.14002.16002.160034,324,432
03 Jan 20242.15002.17002.14002.16002.160039,386,122
02 Jan 20242.13002.17002.13002.15002.150040,810,358
29 Dec 20232.13002.14002.12002.13002.130030,105,823
28 Dec 20232.10002.13002.09002.12002.120033,547,746
27 Dec 20232.10002.11002.08002.10002.100032,921,545
26 Dec 20232.10002.11002.09002.10002.100024,717,738
25 Dec 20232.12002.12002.09002.10002.100025,149,842
22 Dec 20232.10002.13002.09002.11002.110041,289,878
21 Dec 20232.12002.13002.08002.11002.110053,291,533
20 Dec 20232.13002.16002.12002.13002.130040,275,443
19 Dec 20232.14002.14002.12002.13002.130021,738,913
18 Dec 20232.15002.16002.13002.14002.140035,138,207
15 Dec 20232.17002.17002.15002.15002.150025,211,723
14 Dec 20232.17002.17002.16002.16002.160015,235,225
13 Dec 20232.17002.18002.16002.16002.160024,644,773
12 Dec 20232.17002.18002.16002.18002.180024,697,745
11 Dec 20232.17002.18002.13002.18002.180057,288,034
08 Dec 20232.17002.18002.16002.17002.170041,990,738
07 Dec 20232.16002.17002.15002.17002.170026,441,935
06 Dec 20232.16002.17002.15002.16002.160038,217,031
05 Dec 20232.19002.19002.16002.16002.160034,237,766
04 Dec 20232.18002.20002.18002.18002.180037,232,283
01 Dec 20232.17002.19002.16002.18002.180031,422,511
30 Nov 20232.18002.18002.16002.17002.170029,766,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...