HKSE - Delayed Quote
HKD
Goodbaby International Holdings Limited (1086.HK)
1.385
+0.030
(+2.21%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
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
Oct 30, 2026
1.360
1.385
1.350
1.385
1.385
6,821,000
Oct 29, 2026
1.370
1.370
1.350
1.355
1.355
4,020,000
Oct 28, 2026
1.385
1.385
1.365
1.365
1.365
2,186,554
Oct 27, 2026
1.395
1.400
1.370
1.385
1.385
5,344,000
Oct 26, 2026
1.400
1.405
1.390
1.395
1.395
4,925,844
Oct 23, 2026
1.405
1.410
1.390
1.405
1.405
10,502,349
Oct 22, 2026
1.405
1.405
1.395
1.400
1.400
6,802,000
Oct 21, 2026
1.410
1.410
1.395
1.405
1.405
7,024,000
Oct 20, 2026
1.400
1.415
1.390
1.405
1.405
6,503,885
Oct 16, 2026
1.410
1.420
1.400
1.415
1.415
7,715,000
Oct 15, 2026
1.420
1.420
1.390
1.410
1.410
23,484,685
Oct 14, 2026
1.420
1.440
1.410
1.435
1.435
38,414,330
Oct 13, 2026
1.410
1.425
1.395
1.420
1.420
19,889,000
Oct 12, 2026
1.390
1.420
1.390
1.415
1.415
14,392,000
Oct 9, 2026
1.385
1.400
1.380
1.400
1.400
11,424,909
Oct 8, 2026
1.380
1.385
1.375
1.385
1.385
9,859,001
Oct 7, 2026
1.375
1.385
1.370
1.380
1.380
8,095,000
Oct 6, 2026
1.375
1.380
1.365
1.375
1.375
8,540,000
Oct 5, 2026
1.375
1.380
1.365
1.365
1.365
3,740,043
Oct 2, 2026
1.385
1.385
1.365
1.375
1.375
4,359,988
Sep 30, 2026
1.385
1.385
1.375
1.375
1.375
11,674,000
Sep 29, 2026
1.370
1.385
1.350
1.385
1.385
18,235,000
Sep 28, 2026
1.240
1.465
1.240
1.345
1.345
70,449,000
Sep 25, 2026
1.050
1.100
1.045
1.080
1.080
5,216,000
Sep 24, 2026
1.010
1.080
1.010
1.065
1.065
5,734,000
Sep 23, 2026
0.990
1.050
0.990
1.010
1.010
7,929,000
Sep 22, 2026
1.005
1.005
0.970
0.990
0.990
4,774,000
Sep 21, 2026
0.940
1.015
0.940
1.010
1.010
12,654,000
Sep 18, 2026
0.940
0.950
0.925
0.945
0.945
4,002,000
Sep 17, 2026
0.935
0.945
0.910
0.940
0.940
3,260,000
Sep 16, 2026
0.925
0.955
0.920
0.920
0.920
6,160,000
Sep 15, 2026
0.920
0.955
0.900
0.920
0.920
5,257,000
Sep 14, 2026
0.885
0.920
0.855
0.915
0.915
6,955,000
Sep 11, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
0.900
0.905
0.850
0.885
0.885
3,489,000
Sep 10, 2026
1.100
1.100
1.080
1.095
0.895
5,929,000
Sep 9, 2026
1.105
1.105
1.085
1.100
0.899
2,343,000
Sep 8, 2026
1.105
1.120
1.085
1.105
0.903
6,191,000
Sep 7, 2026
1.115
1.120
1.070
1.095
0.895
3,712,000
Sep 4, 2026
1.070
1.110
1.070
1.110
0.907
5,680,000
Sep 3, 2026
1.070
1.110
1.070
1.070
0.875
5,008,000
Sep 2, 2026
1.105
1.115
1.055
1.065
0.870
5,658,000
Sep 1, 2026
1.040
1.150
1.040
1.090
0.891
14,656,000
Aug 31, 2026
0.925
0.925
0.905
0.905
0.740
734,000
Aug 28, 2026
0.910
0.935
0.910
0.925
0.756
231,000
Aug 27, 2026
0.915
0.930
0.900
0.920
0.752
2,150,000
Aug 26, 2026
0.900
0.910
0.890
0.910
0.744
2,272,000
Aug 25, 2026
0.885
0.905
0.885
0.905
0.740
594,000
Aug 24, 2026
0.890
0.900
0.880
0.900
0.736
1,241,000
Aug 21, 2026
0.900
0.910
0.885
0.890
0.727
1,755,000
Aug 20, 2026
0.900
0.910
0.895
0.900
0.736
630,000
Aug 19, 2026
0.900
0.915
0.900
0.905
0.740
534,000
Aug 18, 2026
0.910
0.910
0.890
0.890
0.727
881,000
Aug 17, 2026
0.910
0.915
0.905
0.910
0.744
335,000
Aug 14, 2026
0.920
0.920
0.910
0.910
0.744
349,000
Aug 13, 2026
0.945
0.945
0.915
0.915
0.748
405,000
Aug 12, 2026
0.960
0.965
0.940
0.940
0.768
1,018,000
Aug 11, 2026
0.925
0.960
0.925
0.960
0.785
3,883,000
Aug 10, 2026
0.905
0.930
0.890
0.915
0.748
1,897,000
Aug 7, 2026
0.900
0.910
0.885
0.895
0.732
509,000
Aug 6, 2026
0.905
0.910
0.895
0.900
0.736
246,000
Aug 5, 2026
0.895
0.905
0.890
0.890
0.727
316,000
Aug 4, 2026
0.910
0.910
0.895
0.910
0.744
483,000
Aug 3, 2026
0.900
0.930
0.900
0.910
0.744
2,554,000
Jul 31, 2026
0.910
0.920
0.880
0.890
0.727
1,106,000
Jul 30, 2026
0.910
0.920
0.890
0.900
0.736
1,124,000
Jul 29, 2026
0.920
0.930
0.890
0.910
0.744
2,121,000
Jul 28, 2026
0.900
0.920
0.890
0.920
0.752
1,451,000
Jul 27, 2026
0.880
0.910
0.870
0.910
0.744
1,328,000
Jul 24, 2026
0.900
0.900
0.870
0.890
0.727
927,000
Jul 23, 2026
0.860
0.910
0.860
0.900
0.736
2,103,000
Jul 22, 2026
0.860
0.870
0.850
0.870
0.711
248,000
Jul 21, 2026
0.870
0.880
0.860
0.870
0.711
171,000
Jul 20, 2026
0.870
0.890
0.850
0.890
0.727
237,000
Jul 17, 2026
0.860
0.880
0.830
0.870
0.711
1,567,000
Jul 16, 2026
0.830
0.870
0.830
0.850
0.695
1,972,000
Jul 15, 2026
0.820
0.840
0.820
0.830
0.678
1,153,000
Jul 14, 2026
0.800
0.820
0.800
0.820
0.670
1,256,000
Jul 13, 2026
0.820
0.830
0.800
0.810
0.662
2,165,000
Jul 10, 2026
0.830
0.840
0.800
0.840
0.687
2,084,000
Jul 9, 2026
0.810
0.830
0.810
0.830
0.678
631,000
Jul 8, 2026
0.820
0.840
0.810
0.820
0.670
1,216,000
Jul 7, 2026
0.820
0.820
0.810
0.820
0.670
297,000
Jul 6, 2026
0.820
0.840
0.800
0.810
0.662
1,495,000
Jul 3, 2026
0.810
0.820
0.790
0.820
0.670
3,102,000
Jul 2, 2026
0.820
0.820
0.800
0.810
0.662
602,000
Jun 30, 2026
0.820
0.820
0.810
0.820
0.670
576,000
Jun 29, 2026
0.800
0.840
0.800
0.820
0.670
845,000
Jun 26, 2026
0.820
0.840
0.800
0.820
0.670
1,243,000
Jun 25, 2026
0.820
0.840
0.810
0.810
0.662
783,000
Jun 24, 2026
0.820
0.850
0.820
0.840
0.687
886,000
Jun 23, 2026
0.830
0.830
0.800
0.820
0.670
251,000
Jun 22, 2026
0.840
0.850
0.810
0.830
0.678
758,000
Jun 18, 2026
0.850
0.850
0.820
0.840
0.687
1,337,000
Jun 17, 2026
0.880
0.880
0.830
0.850
0.695
525,000
Jun 16, 2026
0.870
0.920
0.870
0.880
0.719
2,715,000
Jun 15, 2026
0.850
0.880
0.850
0.870
0.711
1,480,000
Jun 12, 2026
0.830
0.840
0.820
0.840
0.687
549,000
Jun 11, 2026
0.820
0.840
0.810
0.820
0.670
2,839,000
Jun 10, 2026
0.840
0.850
0.810
0.830
0.678
1,840,000
Jun 9, 2026
0.850
0.860
0.830
0.850
0.695
799,000
Jun 8, 2026
0.850
0.850
0.830
0.830
0.678
1,974,000
Jun 5, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
0.870
0.870
0.850
0.870
0.711
559,000
Jun 4, 2026
0.930
0.940
0.890
0.890
0.687
7,305,000
Jun 3, 2026
0.940
0.940
0.920
0.930
0.717
885,000
Jun 2, 2026
0.940
0.950
0.920
0.940
0.725
1,177,000
Jun 1, 2026
0.920
0.960
0.920
0.940
0.725
1,144,000
May 29, 2026
1.000
1.000
0.920
0.920
0.710
1,712,000
May 28, 2026
0.910
1.000
0.900
1.000
0.771
2,101,000
May 27, 2026
0.920
0.930
0.900
0.930
0.717
821,000
May 26, 2026
0.940
0.940
0.880
0.920
0.710
984,000
May 22, 2026
0.920
0.930
0.910
0.930
0.717
121,000
May 21, 2026
0.930
0.930
0.910
0.920
0.710
421,000
May 20, 2026
0.940
0.940
0.930
0.930
0.717
289,000
May 19, 2026
0.960
0.980
0.930
0.960
0.741
7,566,000
May 18, 2026
0.980
0.980
0.940
0.960
0.741
6,538,000
May 15, 2026
0.980
1.000
0.970
1.000
0.771
2,268,000
May 14, 2026
0.930
0.980
0.890
0.980
0.756
4,149,000
May 13, 2026
0.900
0.950
0.890
0.930
0.717
3,600,000
May 12, 2026
0.910
0.910
0.880
0.900
0.694
1,293,000
May 11, 2026
0.910
0.920
0.900
0.910
0.702
409,000
May 8, 2026
0.900
0.930
0.900
0.920
0.710
1,564,000
May 7, 2026
0.890
0.910
0.890
0.900
0.694
921,000
May 6, 2026
0.910
0.920
0.880
0.880
0.679
1,405,000
May 5, 2026
0.880
0.920
0.880
0.920
0.710
1,007,000
May 4, 2026
0.880
0.900
0.870
0.880
0.679
1,121,000
Apr 30, 2026
0.910
0.910
0.850
0.880
0.679
7,694,000
Apr 29, 2026
0.900
0.940
0.890
0.910
0.702
5,164,300
Apr 28, 2026
0.950
0.960
0.920
0.920
0.710
1,988,000
Apr 27, 2026
0.950
0.970
0.950
0.950
0.733
737,000
Apr 24, 2026
0.950
0.960
0.940
0.950
0.733
2,253,000
Apr 23, 2026
1.000
1.000
0.950
0.960
0.741
3,755,400
Apr 22, 2026
1.010
1.010
1.000
1.000
0.771
114,000
Apr 21, 2026
1.030
1.030
0.990
1.000
0.771
1,321,000
Apr 20, 2026
1.000
1.040
1.000
1.040
0.802
490,000
Apr 17, 2026
1.000
1.020
1.000
1.000
0.771
1,741,000
Apr 16, 2026
1.020
1.030
1.000
1.010
0.779
322,000
Apr 15, 2026
1.000
1.020
0.990
1.010
0.779
1,524,000
Apr 14, 2026
1.010
1.020
1.000
1.000
0.771
117,000
Apr 13, 2026
1.030
1.030
1.000
1.010
0.779
1,714,000
Apr 10, 2026
1.000
1.030
1.000
1.010
0.779
1,244,000
Apr 9, 2026
0.980
1.010
0.980
0.990
0.764
511,000
Apr 8, 2026
0.990
1.000
0.990
0.990
0.764
1,727,000
Apr 2, 2026
0.970
0.990
0.960
0.970
0.748
731,300
Apr 1, 2026
0.980
1.000
0.970
1.000
0.771
530,000
Mar 31, 2026
0.990
0.990
0.950
0.970
0.748
2,150,000
Mar 30, 2026
0.990
0.990
0.950
0.990
0.764
3,007,000
Mar 27, 2026
1.010
1.010
1.000
1.000
0.771
1,442,000
Mar 26, 2026
1.020
1.030
1.000
1.020
0.787
2,084,000
Mar 25, 2026
1.050
1.050
1.010
1.020
0.787
2,463,000
Mar 24, 2026
1.040
1.050
1.010
1.030
0.795
1,616,000
Mar 23, 2026
1.020
1.040
1.000
1.020
0.787
4,516,000
Mar 20, 2026
1.040
1.050
1.010
1.050
0.810
4,850,000
Mar 19, 2026
1.050
1.060
1.010
1.050
0.810
3,951,000
Mar 18, 2026
1.060
1.070
1.030
1.070
0.825
1,583,000
Mar 17, 2026
1.060
1.070
1.040
1.060
0.818
1,409,000
Mar 16, 2026
1.050
1.060
1.040
1.060
0.818
226,000
Mar 13, 2026
1.030
1.060
1.030
1.060
0.818
762,000
Mar 12, 2026
1.050
1.050
1.030
1.050
0.810
594,000
Mar 11, 2026
1.050
1.050
1.020
1.030
0.795
1,659,000
Mar 10, 2026
1.060
1.060
1.020
1.040
0.802
1,648,000
Mar 9, 2026
1.070
1.070
1.020
1.030
0.795
2,265,000
Mar 6, 2026
1.030
1.080
1.030
1.070
0.825
2,169,000
Mar 5, 2026
1.020
1.050
1.020
1.040
0.802
728,000
Mar 4, 2026
1.030
1.070
1.000
1.020
0.787
4,137,000
Mar 3, 2026
1.030
1.060
1.010
1.040
0.802
4,797,000
Mar 2, 2026
1.040
1.060
1.030
1.030
0.795
1,524,000
Feb 27, 2026
1.050
1.080
1.030
1.060
0.818
2,672,000
Feb 26, 2026
1.080
1.080
1.040
1.050
0.810
3,974,000
Feb 25, 2026
1.100
1.100
1.080
1.080
0.833
816,000
Feb 24, 2026
1.100
1.110
1.090
1.100
0.849
955,000
Feb 23, 2026
1.090
1.110
1.080
1.090
0.841
2,128,000
Feb 20, 2026
1.080
1.110
1.070
1.080
0.833
1,577,000
Feb 16, 2026
1.080
1.080
1.080
1.080
0.833
-
Feb 13, 2026
1.080
1.090
1.060
1.060
0.818
1,325,000
Feb 12, 2026
1.090
1.090
1.070
1.090
0.841
1,087,000
Feb 11, 2026
1.090
1.110
1.080
1.080
0.833
3,052,000
Feb 10, 2026
1.100
1.100
1.080
1.090
0.841
1,132,000
Feb 9, 2026
1.080
1.100
1.080
1.100
0.849
1,104,000
Feb 6, 2026
1.070
1.080
1.060
1.060
0.818
1,706,000
Feb 5, 2026
1.070
1.100
1.070
1.090
0.841
1,702,000
Feb 4, 2026
1.060
1.080
1.050
1.070
0.825
1,243,000
Feb 3, 2026
1.060
1.080
1.040
1.050
0.810
4,193,000
Feb 2, 2026
1.090
1.090
1.060
1.060
0.818
6,161,000
Jan 30, 2026
1.090
1.100
1.070
1.080
0.833
2,642,000
Jan 29, 2026
1.100
1.110
1.090
1.090
0.841
449,000
Jan 28, 2026
1.100
1.100
1.080
1.100
0.849
1,004,000
Jan 27, 2026
1.120
1.120
1.080
1.090
0.841
2,986,000
Jan 26, 2026
1.130
1.140
1.100
1.120
0.864
1,330,000
Jan 23, 2026
1.140
1.160
1.100
1.120
0.864
2,529,000
Jan 22, 2026
1.100
1.140
1.080
1.130
0.872
3,620,000
Jan 21, 2026
1.090
1.100
1.070
1.090
0.841
2,421,000
Jan 20, 2026
1.110
1.110
1.080
1.090
0.841
1,171,000
Jan 19, 2026
1.120
1.120
1.090
1.110
0.856
4,556,000
Jan 16, 2026
1.140
1.140
1.110
1.120
0.864
671,000
Jan 15, 2026
1.120
1.140
1.110
1.140
0.879
2,263,000
Jan 14, 2026
1.130
1.140
1.110
1.110
0.856
2,061,000
Jan 13, 2026
1.110
1.140
1.110
1.120
0.864
2,285,000
Jan 12, 2026
1.120
1.140
1.100
1.120
0.864
2,434,000
Jan 9, 2026
1.070
1.120
1.060
1.110
0.856
7,392,000
Jan 8, 2026
1.070
1.090
1.040
1.060
0.818
13,100,000
Jan 7, 2026
1.080
1.110
1.050
1.080
0.833
10,682,000
Jan 6, 2026
1.110
1.120
1.070
1.080
0.833
6,638,000
Jan 5, 2026
1.130
1.150
1.100
1.100
0.849
2,438,000
Jan 2, 2026
1.120
1.160
1.110
1.150
0.887
1,110,000
Dec 31, 2025
1.120
1.120
1.120
1.120
0.864
-
Dec 30, 2025
1.130
1.130
1.110
1.130
0.872
511,225
Dec 29, 2025
1.120
1.130
1.110
1.120
0.864
1,698,000
Dec 24, 2025
1.130
1.130
1.130
1.130
0.872
-
Dec 23, 2025
1.160
1.160
1.120
1.120
0.864
1,740,200
Dec 22, 2025
1.140
1.160
1.140
1.150
0.887
1,493,000
Dec 19, 2025
1.130
1.150
1.130
1.140
0.879
353,000
Dec 18, 2025
1.130
1.130
1.110
1.130
0.872
757,810
Dec 17, 2025
1.110
1.140
1.110
1.140
0.879
1,281,000
Dec 16, 2025
1.130
1.140
1.110
1.130
0.872
4,423,000
Dec 15, 2025
1.130
1.150
1.110
1.120
0.864
6,504,000
Dec 12, 2025
1.120
1.130
1.110
1.130
0.872
3,269,000
Dec 11, 2025
1.130
1.140
1.110
1.110
0.856
2,394,050
Dec 10, 2025
1.100
1.130
1.100
1.130
0.872
1,351,000
Dec 9, 2025
1.160
1.160
1.100
1.100
0.849
3,505,000
Dec 8, 2025
1.140
1.160
1.120
1.160
0.895
3,298,000
Dec 5, 2025
1.130
1.140
1.120
1.130
0.872
618,000
Dec 4, 2025
1.120
1.140
1.120
1.130
0.872
2,262,000
Dec 3, 2025
1.140
1.140
1.100
1.100
0.849
2,331,000
Dec 2, 2025
1.120
1.140
1.110
1.140
0.879
1,291,000
Dec 1, 2025
1.160
1.160
1.120
1.120
0.864
1,468,000
Nov 28, 2025
1.150
1.170
1.150
1.160
0.895
867,000
Nov 27, 2025
1.150
1.160
1.140
1.150
0.887
2,087,000
Nov 26, 2025
1.130
1.160
1.130
1.150
0.887
945,000
Nov 25, 2025
1.140
1.150
1.120
1.120
0.864
2,280,000
Nov 24, 2025
1.150
1.160
1.140
1.140
0.879
1,959,000
Nov 21, 2025
1.160
1.170
1.110
1.140
0.879
4,227,000
Nov 20, 2025
1.170
1.180
1.150
1.180
0.910
2,760,000
Nov 19, 2025
1.170
1.190
1.160
1.170
0.903
1,123,000
Nov 18, 2025
1.200
1.200
1.150
1.170
0.903
3,389,000
Nov 17, 2025
1.180
1.230
1.180
1.220
0.941
2,624,000
Nov 14, 2025
1.170
1.230
1.160
1.190
0.918
7,577,000
Nov 13, 2025
1.150
1.240
1.150
1.170
0.903
10,154,000
Nov 12, 2025
1.140
1.180
1.140
1.160
0.895
8,634,000
Nov 11, 2025
1.150
1.170
1.140
1.140
0.879
3,794,000
Nov 10, 2025
1.150
1.160
1.140
1.150
0.887
8,696,000
Nov 7, 2025
1.170
1.200
1.140
1.150
0.887
4,466,000
Nov 6, 2025
1.180
1.210
1.160
1.180
0.910
1,430,000
Nov 5, 2025
1.200
1.210
1.160
1.190
0.918
4,634,000
Nov 4, 2025
1.190
1.220
1.170
1.180
0.910
1,545,000
Nov 3, 2025
1.190
1.220
1.160
1.190
0.918
2,734,000
Oct 31, 2025
1.240
1.250
1.190
1.190
0.918
4,770,000
Oct 30, 2025
1.260
1.280
1.230
1.260
0.972
3,555,000
