Hsin Ba Ba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.10	34.90	33.45	34.35	34.35	0.73%	170,306
May 28, 2026	33.40	34.45	32.75	34.10	34.10	2.10%	231,448
May 27, 2026	33.20	33.80	32.10	33.40	33.40	0.75%	211,590
May 26, 2026	33.50	33.70	32.85	33.15	33.15	-1.63%	134,243
May 25, 2026	34.15	34.65	33.55	33.70	33.70	-2.32%	185,352
May 22, 2026	34.95	35.05	33.20	34.50	34.50	-1.43%	389,606
May 21, 2026	33.15	35.00	32.80	35.00	35.00	5.58%	295,430
May 20, 2026	31.60	33.50	31.60	33.15	33.15	3.76%	320,305
May 19, 2026	32.00	32.25	31.30	31.95	31.95	-0.62%	244,365
May 18, 2026	31.50	32.15	30.80	32.15	32.15	0.78%	314,747
May 15, 2026	32.95	32.95	31.85	31.90	31.90	-3.19%	302,883
May 14, 2026	32.40	33.30	31.10	32.95	32.95	0.92%	302,828
May 13, 2026	34.00	34.15	32.40	32.65	32.65	-4.81%	254,207
May 12, 2026	35.50	36.00	34.30	34.30	34.30	-5.25%	381,843
May 11, 2026	36.50	36.50	35.85	36.20	36.20	-	169,289
May 8, 2026	37.00	37.50	36.20	36.20	36.20	-2.43%	122,391
May 7, 2026	37.75	37.90	37.00	37.10	37.10	-1.33%	230,260
May 6, 2026	37.60	37.80	37.45	37.60	37.60	0.27%	92,150
May 5, 2026	37.80	37.80	37.20	37.50	37.50	-0.13%	107,895
May 4, 2026	38.25	38.25	37.55	37.55	37.55	-1.83%	100,560
Apr 30, 2026	38.15	38.65	37.85	38.25	38.25	-0.13%	94,168
Apr 29, 2026	38.30	38.50	37.85	38.30	38.30	-	57,451
Apr 28, 2026	37.50	38.30	37.05	38.30	38.30	2.41%	205,022
Apr 27, 2026	39.10	39.10	37.10	37.40	37.40	-4.35%	307,277
Apr 24, 2026	39.60	40.60	39.10	39.10	39.10	-1.26%	89,140
Apr 23, 2026	39.60	39.80	39.00	39.60	39.60	-0.50%	150,013
Apr 22, 2026	40.90	40.90	39.65	39.80	39.80	-2.21%	174,793
Apr 21, 2026	40.30	41.10	40.30	40.70	40.70	1.12%	102,438
Apr 20, 2026	40.80	41.60	40.20	40.25	40.25	-3.25%	97,707
Apr 17, 2026	42.90	42.90	40.40	41.60	41.60	-0.95%	102,102
Apr 16, 2026	42.80	43.45	41.90	42.00	42.00	-1.87%	68,869
Apr 15, 2026	41.70	42.90	41.30	42.80	42.80	2.64%	112,555
Apr 14, 2026	41.90	42.00	41.15	41.70	41.70	0.36%	52,848
Apr 13, 2026	40.95	42.00	40.95	41.55	41.55	-0.24%	20,581
Apr 10, 2026	41.05	42.90	40.90	41.65	41.65	1.22%	117,762
Apr 9, 2026	42.70	42.70	40.80	41.15	41.15	-3.29%	70,786
Apr 8, 2026	42.90	42.90	41.45	42.55	42.55	3.40%	90,721
Apr 7, 2026	42.10	42.10	40.45	41.15	41.15	-0.12%	31,546
Apr 2, 2026	42.50	42.50	40.25	41.20	41.20	-0.84%	50,918
Apr 1, 2026	41.35	42.25	41.10	41.55	41.55	3.36%	84,588
Mar 31, 2026	41.05	41.60	39.50	40.20	40.20	-1.59%	270,521
Mar 30, 2026	42.00	42.85	40.70	40.85	40.85	-5.33%	328,450
Mar 27, 2026	45.20	45.20	43.15	43.15	43.15	-4.54%	325,677
Mar 26, 2026	43.45	45.30	42.85	45.20	45.20	4.39%	487,175
Mar 25, 2026	41.40	43.30	40.85	43.30	43.30	5.61%	516,065
Mar 24, 2026	40.25	41.00	39.95	41.00	41.00	1.86%	354,468
Mar 23, 2026	39.95	40.50	38.95	40.25	40.25	0.75%	384,924
Mar 20, 2026	42.95	43.45	39.80	39.95	39.95	-1.84%	506,913
Mar 19, 2026	41.70	41.75	40.50	40.70	40.70	-2.40%	53,139
Mar 18, 2026	42.75	42.75	41.60	41.70	41.70	-1.18%	107,144