HB Global Limited (KLSE:HBGLOB)
Malaysia · Delayed Price · Currency is MYR 0.0100
-0.0100 (-50.00%)
At close: Nov 4, 2026
HB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 9,709,100 |
| Nov 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 266,000 |
| Nov 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,137,000 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 979,400 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,251,300 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -50.00% | 17,305,900 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,000 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 90,000 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 260,000 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 450,000 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 493,600 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,246,400 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500,000 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 170,000 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,000 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 793,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 180,000 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 737,800 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 100,000 |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 102,000 |
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 301,200 |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 2,100 |
| Sep 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 806,100 |
| Sep 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 283,100 |
| Sep 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 12,000 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 295,000 |
| Sep 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 10,200 |
| Sep 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 213,600 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 292,100 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 126,000 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,100,100 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 330,100 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 310,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 290,000 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 75,000 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 250,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 300,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,773,500 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,394,600 |
| Aug 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,100 |
| Aug 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,114,300 |
| Aug 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 200,100 |
| Aug 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 30,100 |
| Aug 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,100 |
| Aug 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100,100 |