Hypebeast Limited (HKG:0150)
Hong Kong · Delayed Price · Currency is HKD 0.1570
+0.0070 (4.67%)
Jul 31, 2026, 6:11 PM HKT
Hypebeast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.67% | 79,400 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.74% | 204,400 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.81% | 218,600 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,600 |
| Jul 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.52% | 391,200 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,400 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | 22,400 |
| Jul 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.31% | 271,600 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 870,800 |
| Jul 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.79% | 114,800 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.14% | 252,000 |
| Jul 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.32% | 106,400 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 75,600 |
| Jul 3, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | - | 1,246,400 |
| Jul 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.23% | 650,400 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 42,000 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 280,000 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 47,600 |
| Jun 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 389,200 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.40% | 162,400 |
| Jun 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.63% | 257,600 |
| Jun 18, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.26% | 562,800 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 319,200 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.01% | 603,600 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 492,800 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 72,800 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 358,400 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.88% | 498,400 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.56% | 42,000 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,000 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.02% | 193,200 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 25,600 |
| Jun 1, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.96% | 123,200 |
| May 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 258,000 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 616,000 |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 268,800 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 495,600 |
| May 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.22% | 818,600 |
| May 21, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.22% | 32,700 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 81,200 |