Hypebeast Limited (HKG:0150)
Hong Kong · Delayed Price · Currency is HKD 0.1580
-0.0020 (-1.25%)
Aug 22, 2025, 3:46 PM HKT
Hypebeast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 19,400 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 262,000 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.55% | 3,018,400 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 95,200 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 76,200 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 6,400 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 966,000 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 804,000 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 1,274,500 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 8, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.52% | 3,070,900 |
| Aug 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 356,000 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,141,200 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 322,000 |
| Aug 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 719,600 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 156,800 |
| Jul 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 1,570,800 |
| Jul 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,511,000 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.58% | 1,444,800 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 114,800 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 441,600 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,600 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.95% | 84,000 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 42,000 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 696,600 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.64% | 3,550,400 |
| Jul 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,184,400 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 45,600 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 820,400 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 510,700 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 229,300 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 557,200 |
| Jul 7, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 993,600 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.06% | 207,200 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 5.33% | 36,400 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 268,800 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | 313,600 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 1,285,600 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.82% | 1,803,200 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.37% | 28,000 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.78% | 1,036,000 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 17, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.74% | 1,019,200 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 2,800 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 120,400 |