Ho Bee Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.16	2.17	2.13	2.16	2.16	-	175,400
Mar 19, 2026	2.19	2.20	2.16	2.16	2.16	-2.70%	168,200
Mar 18, 2026	2.20	2.22	2.20	2.22	2.22	1.37%	49,200
Mar 17, 2026	2.16	2.20	2.16	2.19	2.19	1.86%	144,800
Mar 16, 2026	2.17	2.17	2.14	2.15	2.15	-0.92%	102,900
Mar 13, 2026	2.19	2.19	2.17	2.17	2.17	-1.36%	138,400
Mar 12, 2026	2.19	2.22	2.18	2.20	2.20	-0.45%	196,600
Mar 11, 2026	2.20	2.22	2.20	2.21	2.21	0.91%	87,000
Mar 10, 2026	2.13	2.21	2.13	2.19	2.19	3.30%	188,100
Mar 9, 2026	2.15	2.16	2.09	2.12	2.12	-2.30%	249,700
Mar 6, 2026	2.18	2.19	2.17	2.17	2.17	-0.46%	48,900
Mar 5, 2026	2.20	2.22	2.18	2.18	2.18	-0.46%	285,200
Mar 4, 2026	2.23	2.23	2.17	2.19	2.19	-2.67%	404,500
Mar 3, 2026	2.28	2.30	2.25	2.25	2.25	-1.32%	272,200
Mar 2, 2026	2.30	2.32	2.27	2.28	2.28	-2.15%	260,100
Feb 27, 2026	2.31	2.35	2.30	2.33	2.33	0.87%	78,500
Feb 26, 2026	2.36	2.36	2.31	2.31	2.31	-1.28%	244,500
Feb 25, 2026	2.45	2.45	2.34	2.34	2.34	-6.40%	1,215,000
Feb 24, 2026	2.46	2.53	2.46	2.50	2.50	0.81%	594,700
Feb 23, 2026	2.46	2.49	2.46	2.48	2.48	1.22%	436,400
Feb 20, 2026	2.46	2.46	2.43	2.45	2.45	-0.81%	69,700
Feb 19, 2026	2.43	2.48	2.43	2.47	2.47	2.07%	65,600
Feb 16, 2026	2.43	2.45	2.42	2.42	2.42	-0.82%	28,600
Feb 13, 2026	2.47	2.47	2.42	2.44	2.44	-1.61%	176,600
Feb 12, 2026	2.46	2.48	2.46	2.48	2.48	0.81%	75,300
Feb 11, 2026	2.46	2.46	2.42	2.46	2.46	-	106,500
Feb 10, 2026	2.42	2.47	2.42	2.46	2.46	1.65%	144,000
Feb 9, 2026	2.39	2.45	2.38	2.42	2.42	1.26%	311,600
Feb 6, 2026	2.42	2.42	2.37	2.39	2.39	-1.65%	252,600
Feb 5, 2026	2.43	2.43	2.40	2.43	2.43	-	63,500
Feb 4, 2026	2.45	2.45	2.42	2.43	2.43	-1.22%	112,800
Feb 3, 2026	2.41	2.46	2.40	2.46	2.46	2.50%	132,300
Feb 2, 2026	2.44	2.44	2.36	2.40	2.40	-1.64%	386,300
Jan 30, 2026	2.47	2.47	2.44	2.44	2.44	-1.21%	151,600
Jan 29, 2026	2.47	2.49	2.44	2.47	2.47	-0.40%	368,300
Jan 28, 2026	2.47	2.49	2.44	2.48	2.48	-0.40%	630,800
Jan 27, 2026	2.38	2.50	2.38	2.49	2.49	4.62%	919,500
Jan 26, 2026	2.35	2.40	2.35	2.38	2.38	1.28%	727,400
Jan 23, 2026	2.30	2.36	2.29	2.35	2.35	2.17%	550,300
Jan 22, 2026	2.28	2.32	2.28	2.30	2.30	0.88%	435,400
Jan 21, 2026	2.27	2.28	2.25	2.28	2.28	-	73,400
Jan 20, 2026	2.28	2.29	2.26	2.28	2.28	-0.44%	167,900
Jan 19, 2026	2.29	2.29	2.27	2.29	2.29	-	152,000
Jan 16, 2026	2.27	2.29	2.26	2.29	2.29	0.88%	214,000
Jan 15, 2026	2.27	2.27	2.25	2.27	2.27	-	185,500
Jan 14, 2026	2.25	2.28	2.24	2.27	2.27	0.89%	254,700
Jan 13, 2026	2.23	2.26	2.22	2.25	2.25	0.90%	401,900
Jan 12, 2026	2.20	2.23	2.20	2.23	2.23	1.36%	429,400
Jan 9, 2026	2.19	2.20	2.18	2.20	2.20	0.46%	104,600
Jan 8, 2026	2.19	2.19	2.17	2.19	2.19	-	91,700