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