Hsin Ba Ba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	40.65	41.40	39.05	39.15	39.15	-2.13%	103,039
Oct 7, 2026	40.85	41.15	39.50	40.00	40.00	-1.96%	87,722
Oct 6, 2026	39.85	41.30	38.90	40.80	40.80	5.02%	154,794
Oct 5, 2026	39.55	39.60	38.60	38.85	38.85	-1.77%	94,593
Oct 2, 2026	39.50	39.85	39.50	39.55	39.55	-1.74%	49,406
Oct 1, 2026	39.45	40.50	39.40	40.25	40.25	2.03%	37,220
Sep 30, 2026	40.00	40.00	39.45	39.45	39.45	0.38%	21,351
Sep 29, 2026	39.55	41.70	39.30	39.30	39.30	-0.76%	54,943
Sep 24, 2026	39.95	40.25	39.55	39.60	39.60	-0.88%	30,191
Sep 23, 2026	38.75	40.70	38.75	39.95	39.95	-0.37%	48,633
Sep 22, 2026	41.60	42.60	39.10	40.10	40.10	-3.61%	133,941
Sep 21, 2026	40.05	42.65	40.05	41.60	41.60	0.60%	341,320
Sep 18, 2026	41.25	41.35	41.25	41.35	41.35	9.97%	268,632
Sep 17, 2026	37.00	37.95	35.95	37.60	37.60	0.80%	47,513
Sep 16, 2026	36.95	37.80	36.55	37.30	37.30	0.95%	61,558
Sep 15, 2026	39.00	39.00	36.95	36.95	36.95	-4.15%	93,242
Sep 14, 2026	39.10	39.10	38.10	38.55	38.55	-1.66%	39,757
Sep 11, 2026	39.50	40.10	39.20	39.20	39.20	-1.38%	40,266
Sep 10, 2026	40.90	40.90	39.70	39.75	39.75	-3.17%	58,953
Sep 9, 2026	41.45	41.70	41.00	41.05	41.05	-0.96%	52,027
Sep 8, 2026	41.65	42.24	41.05	41.45	41.45	-1.76%	88,694
Sep 7, 2026	41.70	43.43	41.30	42.19	42.19	0.83%	99,985
Sep 4, 2026	42.64	42.64	41.65	41.85	41.84	-0.94%	47,781
Sep 3, 2026	40.95	42.64	40.90	42.24	42.24	3.27%	107,939
Sep 2, 2026	39.91	40.90	39.71	40.90	40.90	2.48%	59,253
Sep 1, 2026	39.61	41.85	39.61	39.91	39.91	-1.59%	35,001
Aug 31, 2026	39.66	40.56	39.61	40.56	40.56	0.49%	39,302
Aug 28, 2026	40.31	40.36	40.16	40.36	40.36	-1.45%	6,434
Aug 27, 2026	40.31	42.29	40.31	40.95	40.95	1.60%	66,924
Aug 26, 2026	39.52	40.36	39.27	40.31	40.31	3.83%	59,430
Aug 25, 2026	38.72	39.71	38.72	38.82	38.82	0.26%	55,841
Aug 24, 2026	38.57	39.12	38.57	38.72	38.72	-0.89%	26,957
Aug 21, 2026	38.47	39.37	38.47	39.07	39.07	0.38%	47,013
Aug 20, 2026	37.88	39.56	37.88	38.92	38.92	1.16%	54,753
Aug 19, 2026	38.33	38.92	38.33	38.47	38.47	-1.02%	37,249
Aug 18, 2026	38.82	39.27	37.73	38.87	38.87	-1.01%	40,882
Aug 17, 2026	39.02	39.66	38.82	39.27	39.27	0.64%	24,800
Aug 14, 2026	39.96	39.96	38.77	39.02	39.02	-1.87%	66,368
Aug 13, 2026	40.95	40.95	39.76	39.76	39.76	-3.61%	38,108
Aug 12, 2026	41.25	41.60	40.46	41.25	41.25	1.84%	76,897
Aug 11, 2026	39.86	40.66	39.27	40.51	40.51	1.62%	52,747
Aug 10, 2026	39.71	39.91	38.77	39.86	39.86	3.08%	60,951
Aug 7, 2026	39.86	39.86	38.62	38.67	38.67	-	38,654
Aug 6, 2026	38.57	39.17	38.52	38.67	38.67	-1.02%	40,929
Aug 5, 2026	39.02	39.47	38.72	39.07	39.07	0.51%	30,722
Aug 4, 2026	38.82	38.92	38.18	38.87	38.87	-0.76%	50,912
Aug 3, 2026	40.61	40.61	38.92	39.17	39.17	-0.63%	56,335
Jul 31, 2026	39.32	39.42	38.82	39.42	39.42	4.61%	51,318
Jul 30, 2026	38.13	38.72	37.58	37.68	37.68	-1.17%	98,151
Jul 29, 2026	40.46	40.46	37.68	38.13	38.13	-3.75%	200,190