HKSE - Delayed Quote HKD

GOODBABY INTL (1086.HK)

Compare
0.850 -0.020 (-2.30%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 0.870 0.870 0.820 0.850 0.850 4,095,000
Oct 30, 2024 0.890 0.890 0.850 0.870 0.870 2,791,000
Oct 29, 2024 0.960 1.000 0.830 0.880 0.880 24,780,000
Oct 28, 2024 0.900 0.900 0.850 0.890 0.890 5,950,000
Oct 25, 2024 0.890 0.930 0.870 0.910 0.910 13,475,100
Oct 24, 2024 0.840 0.890 0.800 0.880 0.880 15,256,300
Oct 23, 2024 0.930 0.950 0.840 0.850 0.850 22,098,000
Oct 22, 2024 0.950 0.970 0.890 0.920 0.920 18,702,000
Oct 21, 2024 0.890 0.940 0.850 0.920 0.920 5,818,000
Oct 18, 2024 0.800 0.890 0.780 0.890 0.890 5,580,000
Oct 17, 2024 0.830 0.850 0.780 0.800 0.800 2,673,000
Oct 16, 2024 0.790 0.860 0.780 0.850 0.850 3,808,000
Oct 15, 2024 0.860 0.860 0.780 0.800 0.800 4,879,000
Oct 14, 2024 0.860 0.960 0.820 0.850 0.850 12,977,000
Oct 10, 2024 0.860 0.900 0.790 0.870 0.870 23,935,000
Oct 9, 2024 0.940 0.980 0.750 0.840 0.840 22,553,000
Oct 8, 2024 1.200 1.220 0.900 0.950 0.950 24,211,000
Oct 7, 2024 1.150 1.220 1.130 1.200 1.200 16,409,000
Oct 4, 2024 1.140 1.160 1.000 1.120 1.120 18,940,824
Oct 3, 2024 1.070 1.180 0.960 1.140 1.140 24,659,762
Oct 2, 2024 0.900 1.150 0.880 1.080 1.080 45,607,800
Sep 30, 2024 0.760 0.950 0.760 0.900 0.900 29,994,154
Sep 27, 2024 0.800 0.890 0.750 0.770 0.770 23,819,861
Sep 26, 2024 0.670 0.700 0.670 0.700 0.700 13,323,000
Sep 25, 2024 0.630 0.670 0.630 0.660 0.660 7,397,000
Sep 24, 2024 0.620 0.630 0.610 0.630 0.630 3,431,000
Sep 23, 2024 0.600 0.630 0.590 0.620 0.620 3,585,102
Sep 20, 2024 0.600 0.600 0.580 0.600 0.600 3,987,000
Sep 19, 2024 0.580 0.610 0.580 0.600 0.600 5,139,000
Sep 17, 2024 0.590 0.590 0.590 0.590 0.590 -
Sep 16, 2024 0.590 0.590 0.590 0.590 0.590 -
Sep 13, 2024 0.580 0.590 0.580 0.590 0.590 180,000
Sep 12, 2024 0.590 0.620 0.580 0.590 0.590 1,340,000
Sep 11, 2024 0.620 0.620 0.580 0.580 0.580 2,853,000
Sep 10, 2024 0.630 0.630 0.610 0.620 0.620 1,795,000
Sep 9, 2024 0.620 0.620 0.620 0.620 0.620 144,000
Sep 5, 2024 0.630 0.650 0.620 0.630 0.630 5,634,000
Sep 4, 2024 0.630 0.630 0.620 0.630 0.630 230,000
Sep 3, 2024 0.650 0.650 0.620 0.630 0.630 53,000
Sep 2, 2024 0.630 0.630 0.630 0.630 0.630 -
Aug 30, 2024 0.640 0.650 0.630 0.640 0.640 230,000
Aug 29, 2024 0.620 0.650 0.610 0.630 0.630 126,000
Aug 28, 2024 0.620 0.620 0.610 0.620 0.620 33,000
Aug 27, 2024 0.610 0.620 0.610 0.620 0.620 204,000
Aug 26, 2024 0.620 0.620 0.610 0.620 0.620 483,000
Aug 23, 2024 0.640 0.660 0.620 0.640 0.640 318,000
Aug 22, 2024 0.630 0.630 0.620 0.620 0.620 35,000
Aug 21, 2024 0.640 0.650 0.620 0.620 0.620 75,000
Aug 20, 2024 0.640 0.640 0.640 0.640 0.640 29,000
Aug 19, 2024 0.620 0.650 0.620 0.650 0.650 242,000
Aug 16, 2024 0.620 0.640 0.610 0.620 0.620 30,000
Aug 15, 2024 0.620 0.620 0.610 0.620 0.620 7,000
Aug 14, 2024 0.620 0.640 0.620 0.640 0.640 333,000
Aug 13, 2024 0.640 0.640 0.620 0.640 0.640 28,000
Aug 12, 2024 0.620 0.640 0.620 0.640 0.640 263,000
Aug 9, 2024 0.630 0.650 0.620 0.650 0.650 19,000
Aug 8, 2024 0.640 0.670 0.620 0.650 0.650 200,000
Aug 7, 2024 0.640 0.660 0.610 0.640 0.640 849,000
Aug 6, 2024 0.650 0.660 0.640 0.640 0.640 214,000
Aug 5, 2024 0.670 0.670 0.650 0.650 0.650 62,000
Aug 2, 2024 0.660 0.670 0.640 0.670 0.670 404,000
Aug 1, 2024 0.660 0.720 0.660 0.680 0.680 5,549,000
Jul 31, 2024 0.600 0.660 0.600 0.640 0.640 1,432,000
Jul 30, 2024 0.620 0.620 0.620 0.620 0.620 15,000
Jul 29, 2024 0.600 0.620 0.600 0.620 0.620 43,000
Jul 26, 2024 0.620 0.620 0.620 0.620 0.620 -
Jul 25, 2024 0.600 0.620 0.600 0.600 0.600 105,000
Jul 24, 2024 0.600 0.620 0.600 0.600 0.600 5,000
Jul 23, 2024 0.600 0.610 0.600 0.600 0.600 276,000
Jul 22, 2024 0.610 0.620 0.600 0.610 0.610 226,000
Jul 19, 2024 0.610 0.630 0.610 0.630 0.630 71,000
Jul 18, 2024 0.630 0.630 0.610 0.620 0.620 39,000
Jul 17, 2024 0.630 0.640 0.600 0.630 0.630 2,087,000
Jul 16, 2024 0.580 0.640 0.580 0.620 0.620 17,608,000
Jul 15, 2024 0.560 0.580 0.560 0.560 0.560 75,000
Jul 12, 2024 0.560 0.580 0.560 0.560 0.560 266,000
Jul 11, 2024 0.570 0.570 0.560 0.560 0.560 3,000
Jul 10, 2024 0.560 0.570 0.540 0.540 0.540 55,000
Jul 9, 2024 0.530 0.560 0.530 0.550 0.550 1,411,150
Jul 8, 2024 0.500 0.520 0.500 0.520 0.520 31,000
Jul 4, 2024 0.480 0.495 0.475 0.475 0.475 102,000
Jul 3, 2024 0.500 0.510 0.475 0.475 0.475 2,095,000
Jul 2, 2024 0.495 0.495 0.475 0.475 0.475 167,000
Jun 28, 2024 0.495 0.495 0.475 0.485 0.485 317,000
Jun 27, 2024 0.475 0.495 0.470 0.495 0.495 84,000
Jun 26, 2024 0.470 0.490 0.470 0.475 0.475 577,000
Jun 25, 2024 0.500 0.500 0.470 0.470 0.470 2,027,000
Jun 24, 2024 0.500 0.510 0.485 0.500 0.500 1,022,000
Jun 21, 2024 0.530 0.530 0.510 0.510 0.510 1,269,000
Jun 20, 2024 0.550 0.550 0.520 0.530 0.530 112,000
Jun 19, 2024 0.540 0.550 0.540 0.540 0.540 354,000
Jun 18, 2024 0.520 0.540 0.520 0.540 0.540 190,000
Jun 17, 2024 0.520 0.540 0.520 0.520 0.520 94,000
Jun 14, 2024 0.530 0.530 0.520 0.520 0.520 62,000
Jun 13, 2024 0.540 0.540 0.510 0.530 0.530 185,000
Jun 12, 2024 0.520 0.530 0.520 0.530 0.530 618,000
Jun 11, 2024 0.530 0.540 0.530 0.540 0.540 248,000
Jun 7, 2024 0.530 0.530 0.520 0.530 0.530 115,000
Jun 6, 2024 0.530 0.530 0.520 0.530 0.530 163,000
Jun 5, 2024 0.530 0.540 0.520 0.530 0.530 455,000
Jun 4, 2024 0.540 0.540 0.530 0.530 0.530 140,000
Jun 3, 2024 0.540 0.540 0.530 0.540 0.540 24,000
May 31, 2024 0.560 0.580 0.520 0.540 0.540 1,991,000
May 30, 2024 0.570 0.580 0.550 0.560 0.560 8,635,000
May 29, 2024 0.580 0.580 0.550 0.580 0.580 1,085,000
May 28, 2024 0.600 0.600 0.580 0.590 0.590 155,000
May 27, 2024 0.600 0.600 0.600 0.600 0.600 18,000
May 24, 2024 0.600 0.610 0.590 0.600 0.600 176,000
May 23, 2024 0.620 0.620 0.600 0.620 0.620 329,000
May 22, 2024 0.620 0.630 0.620 0.630 0.630 8,000
May 21, 2024 0.620 0.630 0.610 0.620 0.620 90,000
May 20, 2024 0.630 0.650 0.620 0.630 0.630 186,000
May 17, 2024 0.630 0.640 0.600 0.630 0.630 9,577,000
May 16, 2024 0.640 0.640 0.620 0.630 0.630 2,140,000
May 14, 2024 0.640 0.650 0.630 0.640 0.640 1,209,000
May 13, 2024 0.670 0.680 0.640 0.650 0.650 2,135,000
May 10, 2024 0.660 0.670 0.660 0.670 0.670 395,000
May 9, 2024 0.680 0.680 0.660 0.660 0.660 273,000
May 8, 2024 0.670 0.690 0.670 0.680 0.680 259,000
May 7, 2024 0.690 0.690 0.670 0.680 0.680 117,000
May 6, 2024 0.680 0.690 0.670 0.680 0.680 291,000
May 3, 2024 0.680 0.690 0.680 0.690 0.690 1,960,000
May 2, 2024 0.690 0.690 0.670 0.680 0.680 28,000
Apr 30, 2024 0.680 0.690 0.660 0.690 0.690 1,313,000
Apr 29, 2024 0.670 0.670 0.650 0.670 0.670 110,000
Apr 26, 2024 0.660 0.660 0.650 0.660 0.660 125,000
Apr 25, 2024 0.650 0.660 0.650 0.660 0.660 68,000
Apr 24, 2024 0.650 0.670 0.650 0.650 0.650 182,000
Apr 23, 2024 0.670 0.670 0.650 0.660 0.660 363,000
Apr 22, 2024 0.680 0.680 0.640 0.660 0.660 138,000
Apr 19, 2024 0.650 0.670 0.620 0.660 0.660 834,000
Apr 18, 2024 0.640 0.650 0.640 0.640 0.640 156,000
Apr 17, 2024 0.640 0.640 0.620 0.630 0.630 175,000
Apr 16, 2024 0.630 0.650 0.630 0.640 0.640 331,000
Apr 15, 2024 0.660 0.660 0.620 0.630 0.630 1,367,000
Apr 12, 2024 0.680 0.680 0.640 0.660 0.660 330,000
Apr 11, 2024 0.680 0.680 0.670 0.680 0.680 91,000
Apr 10, 2024 0.650 0.680 0.650 0.680 0.680 722,000
Apr 9, 2024 0.680 0.690 0.660 0.670 0.670 370,000
Apr 8, 2024 0.660 0.690 0.660 0.680 0.680 695,000
Apr 5, 2024 0.630 0.680 0.630 0.670 0.670 16,419,000
Apr 3, 2024 0.650 0.660 0.630 0.650 0.650 502,000
Apr 2, 2024 0.630 0.660 0.630 0.640 0.640 37,000
Mar 28, 2024 0.650 0.650 0.620 0.650 0.650 366,000
Mar 27, 2024 0.670 0.680 0.630 0.630 0.630 1,209,000
Mar 26, 2024 0.650 0.680 0.650 0.670 0.670 640,000
Mar 25, 2024 0.660 0.670 0.660 0.660 0.660 448,000
Mar 22, 2024 0.670 0.680 0.650 0.650 0.650 161,000
Mar 21, 2024 0.660 0.660 0.640 0.660 0.660 93,000
Mar 20, 2024 0.650 0.680 0.630 0.630 0.630 445,000
Mar 19, 2024 0.630 0.690 0.630 0.670 0.670 76,000
Mar 18, 2024 0.660 0.680 0.660 0.680 0.680 124,000
Mar 15, 2024 0.660 0.670 0.650 0.670 0.670 751,000
Mar 14, 2024 0.690 0.690 0.670 0.690 0.690 38,000
Mar 13, 2024 0.660 0.680 0.660 0.680 0.680 426,000
Mar 12, 2024 0.660 0.680 0.660 0.680 0.680 211,000
Mar 11, 2024 0.650 0.680 0.650 0.680 0.680 83,000
Mar 8, 2024 0.670 0.670 0.650 0.650 0.650 258,000
Mar 7, 2024 0.630 0.660 0.630 0.660 0.660 940,000
Mar 6, 2024 0.630 0.660 0.630 0.630 0.630 383,000
Mar 5, 2024 0.630 0.660 0.630 0.630 0.630 207,000
Mar 4, 2024 0.630 0.660 0.630 0.640 0.640 421,000
Mar 1, 2024 0.650 0.660 0.640 0.660 0.660 35,000
Feb 29, 2024 0.650 0.660 0.650 0.650 0.650 150,000
Feb 28, 2024 0.620 0.650 0.620 0.650 0.650 123,000
Feb 27, 2024 0.630 0.650 0.620 0.650 0.650 1,060,000
Feb 26, 2024 0.650 0.660 0.640 0.640 0.640 380,000
Feb 23, 2024 0.660 0.660 0.650 0.650 0.650 725,000
Feb 22, 2024 0.690 0.690 0.650 0.660 0.660 995,000
Feb 21, 2024 0.660 0.700 0.660 0.690 0.690 1,904,000
Feb 20, 2024 0.640 0.660 0.630 0.660 0.660 869,000
Feb 19, 2024 0.620 0.650 0.600 0.620 0.620 101,000
Feb 16, 2024 0.640 0.670 0.640 0.640 0.640 552,000
Feb 15, 2024 0.650 0.650 0.640 0.640 0.640 169,000
Feb 14, 2024 0.640 0.690 0.630 0.640 0.640 1,061,000
Feb 9, 2024 0.620 0.620 0.620 0.620 0.620 -
Feb 8, 2024 0.620 0.630 0.600 0.620 0.620 350,000
Feb 7, 2024 0.570 0.620 0.570 0.620 0.620 166,000
Feb 6, 2024 0.560 0.580 0.560 0.580 0.580 88,000
Feb 5, 2024 0.580 0.580 0.580 0.580 0.580 -
Feb 2, 2024 0.570 0.600 0.550 0.590 0.590 78,000
Feb 1, 2024 0.590 0.590 0.580 0.590 0.590 167,000
Jan 31, 2024 0.600 0.610 0.580 0.590 0.590 1,332,000
Jan 30, 2024 0.610 0.610 0.590 0.600 0.600 1,287,000
Jan 29, 2024 0.600 0.610 0.590 0.610 0.610 1,563,000
Jan 26, 2024 0.620 0.620 0.600 0.600 0.600 225,000
Jan 25, 2024 0.610 0.610 0.600 0.610 0.610 372,000
Jan 24, 2024 0.610 0.630 0.600 0.610 0.610 383,000
Jan 23, 2024 0.620 0.620 0.610 0.610 0.610 224,360
Jan 22, 2024 0.670 0.670 0.600 0.620 0.620 3,258,000
Jan 19, 2024 0.700 0.700 0.640 0.650 0.650 343,000
Jan 18, 2024 0.630 0.690 0.620 0.690 0.690 2,906,728
Jan 17, 2024 0.610 0.630 0.590 0.630 0.630 1,558,000
Jan 16, 2024 0.610 0.620 0.610 0.620 0.620 107,000
Jan 15, 2024 0.620 0.620 0.620 0.620 0.620 -
Jan 12, 2024 0.610 0.640 0.610 0.620 0.620 217,000
Jan 11, 2024 0.640 0.640 0.620 0.630 0.630 113,000
Jan 10, 2024 0.620 0.670 0.610 0.630 0.630 1,986,000
Jan 9, 2024 0.640 0.660 0.630 0.640 0.640 597,000
Jan 8, 2024 0.640 0.670 0.640 0.660 0.660 52,000
Jan 5, 2024 0.640 0.700 0.640 0.660 0.660 296,000
Jan 4, 2024 0.650 0.680 0.650 0.670 0.670 231,000
Jan 3, 2024 0.650 0.680 0.640 0.660 0.660 556,000
Jan 2, 2024 0.720 0.720 0.670 0.670 0.670 1,715,000
Dec 29, 2023 0.670 0.720 0.660 0.720 0.720 1,544,000
Dec 28, 2023 0.670 0.690 0.660 0.660 0.660 501,000
Dec 27, 2023 0.660 0.700 0.660 0.670 0.670 1,238,000
Dec 22, 2023 0.660 0.680 0.640 0.660 0.660 232,000
Dec 21, 2023 0.650 0.680 0.650 0.660 0.660 210,000
Dec 20, 2023 0.660 0.660 0.650 0.650 0.650 593,000
Dec 19, 2023 0.630 0.660 0.630 0.660 0.660 1,663,000
Dec 18, 2023 0.650 0.650 0.620 0.630 0.630 121,000
Dec 15, 2023 0.640 0.650 0.600 0.650 0.650 2,233,000
Dec 14, 2023 0.620 0.640 0.610 0.640 0.640 641,000
Dec 13, 2023 0.650 0.650 0.610 0.630 0.630 1,009,000
Dec 12, 2023 0.600 0.630 0.600 0.600 0.600 3,270,000
Dec 11, 2023 0.570 0.590 0.550 0.550 0.550 523,000
Dec 8, 2023 0.550 0.580 0.550 0.580 0.580 510,000
Dec 7, 2023 0.560 0.570 0.550 0.570 0.570 348,000
Dec 6, 2023 0.560 0.570 0.550 0.550 0.550 301,000
Dec 5, 2023 0.550 0.570 0.550 0.550 0.550 618,000
Dec 4, 2023 0.550 0.550 0.520 0.550 0.550 1,023,000
Dec 1, 2023 0.550 0.560 0.550 0.550 0.550 1,115,000
Nov 30, 2023 0.580 0.600 0.540 0.550 0.550 724,000
Nov 29, 2023 0.550 0.600 0.550 0.580 0.580 1,842,000
Nov 28, 2023 0.560 0.560 0.540 0.550 0.550 1,291,000
Nov 27, 2023 0.475 0.560 0.475 0.560 0.560 3,649,000
Nov 24, 2023 0.430 0.480 0.430 0.475 0.475 1,911,000
Nov 23, 2023 0.415 0.430 0.400 0.430 0.430 357,000
Nov 22, 2023 0.390 0.430 0.385 0.415 0.415 660,000
Nov 21, 2023 0.390 0.395 0.385 0.395 0.395 63,000
Nov 20, 2023 0.385 0.395 0.380 0.390 0.390 850,000
Nov 17, 2023 0.380 0.395 0.380 0.395 0.395 230,000
Nov 16, 2023 0.380 0.395 0.380 0.395 0.395 1,460,000
Nov 15, 2023 0.400 0.400 0.380 0.385 0.385 1,261,000
Nov 14, 2023 0.390 0.400 0.370 0.395 0.395 1,155,000
Nov 13, 2023 0.390 0.410 0.390 0.400 0.400 117,000
Nov 10, 2023 0.395 0.410 0.395 0.400 0.400 1,244,000
Nov 9, 2023 0.410 0.415 0.395 0.400 0.400 243,000
Nov 8, 2023 0.430 0.430 0.400 0.410 0.410 2,715,000
Nov 7, 2023 0.460 0.460 0.420 0.430 0.430 59,000
Nov 6, 2023 0.420 0.440 0.405 0.430 0.430 235,000
Nov 3, 2023 0.400 0.410 0.395 0.405 0.405 387,000
Nov 2, 2023 0.415 0.415 0.395 0.400 0.400 348,000
Nov 1, 2023 0.410 0.420 0.395 0.400 0.400 1,379,017
Oct 31, 2023 0.405 0.415 0.395 0.395 0.395 1,081,000

Related Tickers