Shenzhen - Delayed Quote
CNY
HBIS Company Limited (000709.SZ)
1.9600
+0.0300
(+1.55%)
As of 10:12:33 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1.8900
1.9700
1.9200
1.9700
1.9700
39,871,960
Nov 2, 2026
1.9100
1.9400
1.9000
1.9300
1.9300
100,676,357
Oct 30, 2026
1.8900
1.9200
1.8800
1.9000
1.9000
63,696,152
Oct 29, 2026
1.9400
1.9500
1.8900
1.9000
1.9000
73,401,076
Oct 28, 2026
1.9500
1.9600
1.9400
1.9500
1.9500
44,863,366
Oct 27, 2026
1.9800
2.0000
1.9400
1.9400
1.9400
85,457,400
Oct 26, 2026
1.9800
1.9900
1.9700
1.9800
1.9800
45,697,933
Oct 23, 2026
1.9800
1.9900
1.9400
1.9800
1.9800
82,723,486
Oct 22, 2026
2.0000
2.0100
1.9700
1.9800
1.9800
70,943,900
Oct 21, 2026
2.0200
2.0300
2.0000
2.0000
2.0000
48,237,548
Oct 20, 2026
2.0400
2.0500
2.0000
2.0100
2.0100
55,784,389
Oct 19, 2026
2.0300
2.0600
2.0300
2.0400
2.0400
51,584,450
Oct 16, 2026
2.0100
2.0500
2.0000
2.0400
2.0400
75,370,704
Oct 15, 2026
2.0400
2.0500
1.9900
2.0000
2.0000
107,733,303
Oct 14, 2026
2.0400
2.0800
2.0300
2.0500
2.0500
85,717,327
Oct 13, 2026
2.0400
2.0600
2.0200
2.0500
2.0500
77,469,194
Oct 12, 2026
2.0500
2.0700
2.0300
2.0400
2.0400
69,897,725
Oct 9, 2026
2.0300
2.0700
2.0300
2.0400
2.0400
102,146,370
Oct 8, 2026
2.0400
2.0700
2.0200
2.0300
2.0300
94,902,124
Sep 30, 2026
2.0000
2.0500
1.9900
2.0400
2.0400
80,066,438
Sep 29, 2026
1.9800
2.0200
1.9800
2.0000
2.0000
63,867,325
Sep 28, 2026
2.0100
2.0200
1.9800
1.9900
1.9900
57,267,209
Sep 24, 2026
2.0400
2.0400
2.0000
2.0100
2.0100
74,540,148
Sep 23, 2026
2.0400
2.0900
2.0300
2.0300
2.0300
108,252,648
Sep 22, 2026
2.0800
2.0900
2.0400
2.0500
2.0500
77,668,734
Sep 21, 2026
2.0600
2.0900
2.0500
2.0800
2.0800
62,268,192
Sep 18, 2026
2.0500
2.0700
2.0400
2.0600
2.0600
55,879,267
Sep 17, 2026
2.0600
2.0700
2.0300
2.0400
2.0400
63,156,351
Sep 16, 2026
2.0600
2.0800
2.0300
2.0600
2.0600
74,047,807
Sep 15, 2026
2.0700
2.0800
2.0600
2.0700
2.0700
44,999,691
Sep 14, 2026
2.0700
2.0900
2.0500
2.0800
2.0800
62,728,979
Sep 11, 2026
2.1300
2.1400
2.0600
2.0800
2.0800
121,682,325
Sep 10, 2026
2.1400
2.1600
2.1200
2.1400
2.1400
90,950,054
Sep 9, 2026
2.1400
2.1600
2.1200
2.1500
2.1500
74,536,860
Sep 8, 2026
2.0800
2.1500
2.0700
2.1400
2.1400
129,228,170
Sep 7, 2026
2.0900
2.1000
2.0700
2.0700
2.0700
74,652,978
Sep 4, 2026
2.0900
2.1200
2.0800
2.1000
2.1000
87,554,017
Sep 3, 2026
2.1000
2.1200
2.0800
2.0800
2.0800
63,376,914
Sep 2, 2026
2.1200
2.1300
2.0900
2.1000
2.1000
86,491,121
Sep 1, 2026
2.1200
2.1500
2.1200
2.1300
2.1300
87,209,603
Aug 31, 2026
2.1500
2.1500
2.1100
2.1200
2.1200
89,777,762
Aug 28, 2026
2.1200
2.1600
2.1000
2.1500
2.1500
88,988,568
Aug 27, 2026
2.1400
2.1500
2.0900
2.1300
2.1300
93,075,352
Aug 26, 2026
2.1100
2.1600
2.1000
2.1500
2.1500
99,523,528
Aug 25, 2026
2.0900
2.1200
2.0900
2.1100
2.1100
59,550,487
Aug 24, 2026
2.0800
2.1100
2.0700
2.1000
2.1000
61,573,288
Aug 21, 2026
2.0900
2.0900
2.0600
2.0700
2.0700
70,141,736
Aug 20, 2026
2.0500
2.1000
2.0500
2.0900
2.0900
84,400,527
Aug 19, 2026
2.0800
2.0900
2.0500
2.0500
2.0500
56,698,555
Aug 18, 2026
2.1000
2.1000
2.0700
2.0800
2.0800
61,023,991
Aug 17, 2026
2.0900
2.1100
2.0700
2.1000
2.1000
58,307,560
Aug 14, 2026
2.0900
2.1000
2.0600
2.0900
2.0900
64,228,884
Aug 13, 2026
2.1300
2.1400
2.0900
2.0900
2.0900
80,581,967
Aug 12, 2026
2.1100
2.1500
2.0900
2.1400
2.1400
71,689,548
Aug 11, 2026
2.1400
2.1500
2.1000
2.1100
2.1100
76,068,160
Aug 10, 2026
2.1200
2.1600
2.1200
2.1500
2.1500
74,858,703
Aug 7, 2026
2.1300
2.1400
2.1000
2.1300
2.1300
70,632,573
Aug 6, 2026
2.1500
2.1600
2.1100
2.1400
2.1400
83,079,716
Aug 5, 2026
2.1600
2.1700
2.1200
2.1500
2.1500
75,597,463
Aug 4, 2026
2.2100
2.2200
2.1500
2.1600
2.1600
96,713,572
Aug 3, 2026
2.1400
2.2300
2.1400
2.2000
2.2000
151,216,859
Jul 31, 2026
2.1500
2.1600
2.1300
2.1400
2.1400
85,900,189
Jul 30, 2026
2.1300
2.1800
2.1200
2.1500
2.1500
94,267,602
Jul 29, 2026
2.0800
2.1500
2.0700
2.1300
2.1300
111,441,277
Jul 28, 2026
2.0700
2.0900
2.0500
2.0800
2.0800
70,224,096
Jul 27, 2026
2.0500
2.0900
2.0500
2.0800
2.0800
64,008,648
Jul 24, 2026
2.1000
2.1300
2.0500
2.0600
2.0600
88,337,081
Jul 23, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
2.0700
2.1200
2.0600
2.1100
2.1100
106,547,432
Jul 22, 2026
2.0800
2.1000
2.0500
2.1000
2.0600
95,999,973
Jul 21, 2026
2.0800
2.1300
2.0800
2.0900
2.0502
96,661,368
Jul 20, 2026
2.0500
2.1000
2.0400
2.0900
2.0502
113,927,863
Jul 17, 2026
2.0600
2.1000
2.0300
2.0400
2.0011
110,637,307
Jul 16, 2026
2.0600
2.0900
2.0300
2.0600
2.0208
93,215,824
Jul 15, 2026
2.0100
2.0800
2.0000
2.0700
2.0306
117,482,333
Jul 14, 2026
1.9500
2.0200
1.9500
2.0100
1.9717
94,678,629
Jul 13, 2026
1.9700
1.9900
1.9500
1.9600
1.9227
78,415,761
Jul 10, 2026
1.9400
2.0000
1.9100
1.9800
1.9423
111,488,131
Jul 9, 2026
1.9700
1.9900
1.9200
1.9400
1.9030
81,142,360
Jul 8, 2026
1.9700
2.0000
1.9500
1.9800
1.9423
68,775,298
Jul 7, 2026
2.0100
2.0300
1.9600
1.9700
1.9325
77,618,783
Jul 6, 2026
1.9900
2.0200
1.9800
2.0200
1.9815
80,387,077
Jul 3, 2026
1.9800
2.0100
1.9700
1.9900
1.9521
82,323,887
Jul 2, 2026
1.9700
2.0100
1.9600
1.9800
1.9423
82,517,325
Jul 1, 2026
1.9300
2.0000
1.9200
1.9800
1.9423
116,828,278
Jun 30, 2026
1.9700
1.9800
1.9200
1.9400
1.9030
76,885,384
Jun 29, 2026
1.9600
2.0000
1.9200
1.9800
1.9423
91,157,075
Jun 26, 2026
2.0100
2.0300
1.9500
1.9600
1.9227
86,899,747
Jun 25, 2026
2.0100
2.0400
1.9900
2.0200
1.9815
76,850,898
Jun 24, 2026
2.0500
2.0700
2.0100
2.0300
1.9913
82,669,901
Jun 23, 2026
2.0800
2.1200
2.0500
2.0500
2.0110
99,689,023
Jun 22, 2026
2.0600
2.0900
2.0200
2.0800
2.0404
90,978,469
Jun 18, 2026
2.0700
2.1000
2.0500
2.0600
2.0208
73,190,242
Jun 17, 2026
2.1000
2.1200
2.0700
2.0800
2.0404
78,530,577
Jun 16, 2026
2.1300
2.1400
2.1000
2.1100
2.0698
79,420,748
Jun 15, 2026
2.1500
2.1800
2.1200
2.1400
2.0992
111,636,536
Jun 12, 2026
2.0800
2.1400
2.0700
2.1200
2.0796
105,658,501
Jun 11, 2026
2.0700
2.0900
2.0500
2.0800
2.0404
79,254,174
Jun 10, 2026
2.0900
2.1000
2.0500
2.0900
2.0502
91,707,006
Jun 9, 2026
2.1800
2.1800
2.0800
2.1000
2.0600
181,245,540
Jun 8, 2026
2.1600
2.2700
2.1200
2.2200
2.1777
201,996,706
Jun 5, 2026
2.1700
2.2000
2.1700
2.1800
2.1385
75,553,435
Jun 4, 2026
2.2000
2.2200
2.1700
2.1800
2.1385
82,294,579
Jun 3, 2026
2.2400
2.2400
2.2000
2.2100
2.1679
83,416,305
Jun 2, 2026
2.2600
2.2800
2.2300
2.2400
2.1973
69,730,034
Jun 1, 2026
2.2300
2.2700
2.1800
2.2600
2.2170
104,230,448
May 29, 2026
2.2100
2.2600
2.2100
2.2300
2.1875
95,493,349
May 28, 2026
2.2000
2.2300
2.1900
2.2100
2.1679
63,417,738
May 27, 2026
2.2500
2.2700
2.2000
2.2000
2.1581
81,104,745
May 26, 2026
2.2300
2.2600
2.2200
2.2600
2.2170
78,928,709
May 25, 2026
2.2000
2.2400
2.2000
2.2300
2.1875
70,629,978
May 22, 2026
2.2000
2.2200
2.1800
2.2000
2.1581
78,410,893
May 21, 2026
2.2300
2.2500
2.2000
2.2000
2.1581
85,518,707
May 20, 2026
2.2500
2.2600
2.2000
2.2200
2.1777
100,606,649
May 19, 2026
2.2400
2.2600
2.2300
2.2600
2.2170
61,939,320
May 18, 2026
2.2300
2.2500
2.2100
2.2400
2.1973
80,183,348
May 15, 2026
2.2900
2.3000
2.2400
2.2500
2.2071
135,012,935
May 14, 2026
2.3600
2.3600
2.3000
2.3000
2.2562
96,154,368
May 13, 2026
2.3600
2.3700
2.3400
2.3500
2.3052
87,323,751
May 12, 2026
2.4000
2.4100
2.3500
2.3600
2.3150
111,764,731
May 11, 2026
2.3800
2.4100
2.3600
2.3900
2.3445
135,685,810
May 8, 2026
2.3700
2.3900
2.3500
2.3800
2.3347
101,336,422
May 7, 2026
2.3900
2.4100
2.3600
2.3800
2.3347
111,950,142
May 6, 2026
2.3400
2.4000
2.3300
2.3900
2.3445
173,481,543
Apr 30, 2026
2.3700
2.3900
2.3100
2.3300
2.2856
283,135,763
Apr 29, 2026
2.3900
2.4900
2.3700
2.4300
2.3837
436,670,576
Apr 28, 2026
2.2600
2.2900
2.2500
2.2600
2.2170
69,756,692
Apr 27, 2026
2.2600
2.2800
2.2500
2.2700
2.2268
50,048,327
Apr 24, 2026
2.2800
2.2900
2.2500
2.2600
2.2170
71,384,611
Apr 23, 2026
2.3000
2.3100
2.2700
2.2900
2.2464
69,131,506
Apr 22, 2026
2.3000
2.3100
2.2800
2.3100
2.2660
58,529,114
Apr 21, 2026
2.2900
2.3100
2.2800
2.3000
2.2562
67,938,584
Apr 20, 2026
2.3100
2.3200
2.2900
2.2900
2.2464
100,684,593
Apr 17, 2026
2.3300
2.3400
2.3100
2.3200
2.2758
63,332,487
Apr 16, 2026
2.3200
2.3400
2.3200
2.3300
2.2856
57,139,851
Apr 15, 2026
2.3400
2.3600
2.3200
2.3200
2.2758
69,972,439
Apr 14, 2026
2.3700
2.3900
2.3100
2.3400
2.2954
110,309,356
Apr 13, 2026
2.3600
2.3700
2.3300
2.3600
2.3150
82,204,643
Apr 10, 2026
2.3500
2.3800
2.3400
2.3600
2.3150
75,318,009
Apr 9, 2026
2.3500
2.3800
2.3300
2.3400
2.2954
83,101,311
Apr 8, 2026
2.3400
2.3700
2.3200
2.3700
2.3249
105,883,329
Apr 7, 2026
2.2800
2.3000
2.2600
2.2900
2.2464
63,131,290
Apr 3, 2026
2.3100
2.3200
2.2700
2.2800
2.2366
70,278,559
Apr 2, 2026
2.3500
2.3600
2.3000
2.3100
2.2660
81,250,039
Apr 1, 2026
2.3700
2.3900
2.3400
2.3500
2.3052
104,319,169
Mar 31, 2026
2.3800
2.4100
2.3300
2.3300
2.2856
100,116,773
Mar 30, 2026
2.3300
2.3800
2.3100
2.3700
2.3249
109,455,511
Mar 27, 2026
2.3300
2.3700
2.3200
2.3500
2.3052
94,613,405
Mar 26, 2026
2.3600
2.3900
2.3400
2.3500
2.3052
97,078,072
Mar 25, 2026
2.3300
2.3700
2.3100
2.3700
2.3249
98,340,279
Mar 24, 2026
2.2900
2.3400
2.2500
2.3300
2.2856
127,251,657
Mar 23, 2026
2.3500
2.3600
2.2400
2.2500
2.2071
171,232,923
Mar 20, 2026
2.4100
2.4300
2.3700
2.3800
2.3347
119,038,768
Mar 19, 2026
2.4800
2.4900
2.4000
2.4200
2.3739
159,439,708
Mar 18, 2026
2.5500
2.5800
2.4800
2.5000
2.4524
160,928,671
Mar 17, 2026
2.5300
2.6400
2.5200
2.5500
2.5014
190,252,962
Mar 16, 2026
2.6300
2.6400
2.5000
2.5300
2.4818
235,069,343
Mar 13, 2026
2.6600
2.6800
2.6200
2.6400
2.5897
178,711,734
Mar 12, 2026
2.5400
2.6300
2.5400
2.6100
2.5603
192,189,849
Mar 11, 2026
2.5200
2.5500
2.4800
2.5400
2.4916
142,931,411
Mar 10, 2026
2.5600
2.5900
2.5100
2.5200
2.4720
169,324,689
Mar 9, 2026
2.5600
2.5800
2.5100
2.5500
2.5014
142,445,805
Mar 6, 2026
2.5500
2.5900
2.5200
2.5800
2.5309
107,997,101
Mar 5, 2026
2.6000
2.6300
2.5400
2.5600
2.5112
129,492,512
Mar 4, 2026
2.5800
2.6400
2.5400
2.5600
2.5112
148,374,180
Mar 3, 2026
2.6900
2.7200
2.6000
2.6100
2.5603
171,607,733
Mar 2, 2026
2.6500
2.7200
2.6100
2.7000
2.6486
205,338,750
Feb 27, 2026
2.6000
2.6800
2.5900
2.6700
2.6191
153,514,478
Feb 26, 2026
2.5800
2.6300
2.5800
2.6200
2.5701
179,742,192
Feb 25, 2026
2.4700
2.6500
2.4700
2.5900
2.5407
271,116,797
Feb 24, 2026
2.4200
2.4900
2.4200
2.4800
2.4328
135,922,407
Feb 13, 2026
2.4800
2.4900
2.3800
2.3900
2.3445
148,132,341
Feb 12, 2026
2.5100
2.5300
2.4600
2.4900
2.4426
107,201,285
Feb 11, 2026
2.4600
2.5300
2.4500
2.5100
2.4622
120,875,606
Feb 10, 2026
2.4800
2.4900
2.4300
2.4600
2.4131
93,179,761
Feb 9, 2026
2.5000
2.5200
2.4600
2.4800
2.4328
130,534,501
Feb 6, 2026
2.4700
2.5200
2.4400
2.4700
2.4230
118,951,953
Feb 5, 2026
2.5200
2.5300
2.4600
2.4900
2.4426
138,897,814
Feb 4, 2026
2.4300
2.5300
2.4100
2.5300
2.4818
172,620,859
Feb 3, 2026
2.3900
2.4400
2.3800
2.4300
2.3837
153,273,255
Feb 2, 2026
2.5000
2.5100
2.3400
2.3500
2.3052
205,903,607
Jan 30, 2026
2.5700
2.6000
2.4700
2.5100
2.4622
173,138,018
Jan 29, 2026
2.5800
2.6300
2.5500
2.5900
2.5407
176,527,731
Jan 28, 2026
2.5000
2.5900
2.4700
2.5800
2.5309
172,728,101
Jan 27, 2026
2.5600
2.5700
2.4800
2.5100
2.4622
147,973,763
Jan 26, 2026
2.5400
2.5900
2.5400
2.5700
2.5210
154,432,043
Jan 23, 2026
2.5000
2.5500
2.4800
2.5500
2.5014
111,624,789
Jan 22, 2026
2.4500
2.5200
2.4400
2.5100
2.4622
139,798,263
Jan 21, 2026
2.4200
2.4600
2.4000
2.4500
2.4033
105,350,220
Jan 20, 2026
2.3900
2.4300
2.3700
2.4200
2.3739
120,204,139
Jan 19, 2026
2.3400
2.3900
2.3200
2.3800
2.3347
94,419,558
Jan 16, 2026
2.3800
2.4000
2.3300
2.3400
2.2954
100,546,340
Jan 15, 2026
2.4000
2.4200
2.3700
2.3800
2.3347
102,211,082
Jan 14, 2026
2.4100
2.4600
2.3800
2.4000
2.3543
148,246,958
Jan 13, 2026
2.4100
2.4500
2.3900
2.4200
2.3739
152,283,947
Jan 12, 2026
2.4000
2.4400
2.3900
2.4100
2.3641
113,469,076
Jan 9, 2026
2.3900
2.4600
2.3800
2.3900
2.3445
142,016,724
Jan 8, 2026
2.3900
2.4100
2.3600
2.3900
2.3445
103,936,021
Jan 7, 2026
2.4100
2.4400
2.3800
2.3900
2.3445
105,776,855
Jan 6, 2026
2.3300
2.4200
2.3300
2.4100
2.3641
156,716,491
Jan 5, 2026
2.3200
2.3400
2.3100
2.3300
2.2856
90,501,518
Dec 31, 2025
2.3200
2.3400
2.3000
2.3100
2.2660
87,747,568
Dec 30, 2025
2.3500
2.3500
2.2900
2.3300
2.2856
93,694,214
Dec 29, 2025
2.3600
2.3800
2.3500
2.3500
2.3052
77,037,631
Dec 26, 2025
2.3500
2.3700
2.3400
2.3600
2.3150
77,257,337
Dec 25, 2025
2.3300
2.3600
2.3100
2.3500
2.3052
82,822,088
Dec 24, 2025
2.3200
2.3400
2.3000
2.3300
2.2856
69,337,756
Dec 23, 2025
2.3500
2.3500
2.3000
2.3100
2.2660
80,790,161
Dec 22, 2025
2.3400
2.3800
2.3400
2.3500
2.3052
85,980,745
Dec 19, 2025
2.2800
2.3500
2.2800
2.3400
2.2954
125,278,569
Dec 18, 2025
2.2600
2.2900
2.2500
2.2800
2.2366
68,447,662
Dec 17, 2025
2.2400
2.2700
2.2200
2.2600
2.2170
70,570,143
Dec 16, 2025
2.2800
2.2800
2.2400
2.2400
2.1973
71,382,948
Dec 15, 2025
2.2300
2.2900
2.2200
2.2800
2.2366
91,540,381
Dec 12, 2025
2.2300
2.2500
2.2300
2.2400
2.1973
57,665,185
Dec 11, 2025
2.2600
2.2700
2.2200
2.2300
2.1875
65,192,487
Dec 10, 2025
2.2400
2.2700
2.2400
2.2600
2.2170
54,276,792
Dec 9, 2025
2.3200
2.3300
2.2600
2.2600
2.2170
105,776,655
Dec 8, 2025
2.3400
2.3500
2.3100
2.3300
2.2856
80,709,491
Dec 5, 2025
2.3000
2.3400
2.2900
2.3400
2.2954
77,927,414
Dec 4, 2025
2.3100
2.3200
2.2900
2.3000
2.2562
50,002,887
Dec 3, 2025
2.3200
2.3400
2.3000
2.3100
2.2660
74,547,310
Dec 2, 2025
2.3100
2.3400
2.2900
2.3300
2.2856
83,539,809
Dec 1, 2025
2.3000
2.3200
2.2900
2.3100
2.2660
68,997,880
Nov 28, 2025
2.2900
2.3000
2.2700
2.2900
2.2464
64,958,711
Nov 27, 2025
2.2900
2.3000
2.2700
2.2800
2.2366
62,393,500
Nov 26, 2025
2.3200
2.3400
2.2900
2.3000
2.2562
86,819,344
Nov 25, 2025
2.3200
2.3300
2.3100
2.3200
2.2758
62,442,032
Nov 24, 2025
2.3400
2.3500
2.3000
2.3200
2.2758
82,396,465
Nov 21, 2025
2.4100
2.4100
2.3200
2.3300
2.2856
117,100,504
Nov 20, 2025
2.4300
2.4600
2.4200
2.4200
2.3739
78,131,602
Nov 19, 2025
2.4500
2.4700
2.4000
2.4200
2.3739
95,483,893
Nov 18, 2025
2.5800
2.5800
2.4400
2.4500
2.4033
168,201,692
Nov 17, 2025
2.5900
2.5900
2.5500
2.5800
2.5309
81,000,634
Nov 14, 2025
2.5600
2.6200
2.5600
2.5900
2.5407
112,490,423
Nov 13, 2025
2.5500
2.5900
2.5400
2.5800
2.5309
117,297,726
Nov 12, 2025
2.5500
2.5700
2.5200
2.5500
2.5014
99,695,004
Nov 11, 2025
2.5400
2.5600
2.5200
2.5500
2.5014
98,014,771
Nov 10, 2025
2.5600
2.5600
2.5100
2.5400
2.4916
98,186,389
Nov 7, 2025
2.5400
2.5700
2.5200
2.5500
2.5014
110,622,125
Nov 6, 2025
2.5200
2.5500
2.5000
2.5500
2.5014
114,524,944
Nov 5, 2025
2.4700
2.5300
2.4500
2.5200
2.4720
103,386,944
Nov 4, 2025
2.5200
2.5300
2.4700
2.4800
2.4328
82,002,342
Nov 3, 2025
2.5100
2.5400
2.4900
2.5200
2.4720
109,170,477
