Orient Bell Limited (530365.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 378.00 | 379.95 | 367.55 | 372.55 | 372.55 | 3,192 |
| 07 May 2024 | 377.50 | 388.15 | 374.00 | 379.85 | 379.85 | 1,383 |
| 06 May 2024 | 384.00 | 384.80 | 375.05 | 377.45 | 377.45 | 680 |
| 03 May 2024 | 381.55 | 382.00 | 370.25 | 378.30 | 378.30 | 3,445 |
| 02 May 2024 | 380.00 | 382.00 | 374.10 | 378.80 | 378.80 | 1,509 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 378.00 | 394.00 | 378.00 | 383.55 | 383.55 | 1,998 |
| 29 Apr 2024 | 396.00 | 396.00 | 382.00 | 383.70 | 383.70 | 2,892 |
| 26 Apr 2024 | 401.60 | 404.45 | 382.25 | 388.20 | 388.20 | 5,618 |
| 25 Apr 2024 | 373.00 | 404.60 | 373.00 | 391.80 | 391.80 | 5,352 |
| 24 Apr 2024 | 369.95 | 375.00 | 366.00 | 367.95 | 367.95 | 1,430 |
| 23 Apr 2024 | 375.55 | 375.55 | 362.70 | 364.95 | 364.95 | 460 |
| 22 Apr 2024 | 366.00 | 372.00 | 362.90 | 368.15 | 368.15 | 568 |
| 19 Apr 2024 | 360.90 | 361.00 | 356.80 | 359.95 | 359.95 | 2,592 |
| 18 Apr 2024 | 361.40 | 365.70 | 359.35 | 361.55 | 361.55 | 1,236 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 342.00 | 364.70 | 342.00 | 362.15 | 362.15 | 2,003 |
| 15 Apr 2024 | 356.00 | 356.00 | 340.55 | 347.85 | 347.85 | 2,496 |
| 12 Apr 2024 | 356.00 | 360.00 | 354.60 | 357.45 | 357.45 | 959 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 361.55 | 361.55 | 356.00 | 359.00 | 359.00 | 3,081 |
| 09 Apr 2024 | 360.05 | 365.95 | 360.05 | 361.55 | 361.55 | 502 |
| 08 Apr 2024 | 373.95 | 373.95 | 362.20 | 362.70 | 362.70 | 515 |
| 05 Apr 2024 | 351.05 | 375.90 | 351.05 | 368.30 | 368.30 | 4,243 |
| 04 Apr 2024 | 361.95 | 362.00 | 352.45 | 355.50 | 355.50 | 998 |
| 03 Apr 2024 | 362.00 | 362.00 | 351.40 | 356.75 | 356.75 | 1,803 |
| 02 Apr 2024 | 360.55 | 364.00 | 351.45 | 355.65 | 355.65 | 2,262 |
| 01 Apr 2024 | 353.50 | 362.00 | 352.00 | 353.45 | 353.45 | 511 |
| 28 Mar 2024 | 369.15 | 378.20 | 346.00 | 346.55 | 346.55 | 3,085 |
| 27 Mar 2024 | 371.90 | 376.20 | 365.00 | 369.10 | 369.10 | 943 |
| 26 Mar 2024 | 353.10 | 374.00 | 350.80 | 369.65 | 369.65 | 3,262 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 335.05 | 369.00 | 330.00 | 353.00 | 353.00 | 11,873 |
| 21 Mar 2024 | 320.00 | 327.45 | 320.00 | 324.65 | 324.65 | 807 |
| 20 Mar 2024 | 319.55 | 320.70 | 310.25 | 313.65 | 313.65 | 1,928 |
| 19 Mar 2024 | 315.00 | 320.40 | 313.70 | 319.65 | 319.65 | 2,038 |
| 18 Mar 2024 | 325.20 | 325.20 | 315.45 | 316.95 | 316.95 | 1,658 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 314.00 | 330.00 | 300.95 | 328.75 | 328.75 | 3,101 |
| 13 Mar 2024 | 327.65 | 328.00 | 315.95 | 316.45 | 316.45 | 3,577 |
| 12 Mar 2024 | 324.95 | 334.40 | 317.00 | 324.85 | 324.85 | 2,425 |
| 11 Mar 2024 | 371.05 | 371.05 | 321.30 | 328.10 | 328.10 | 1,624 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 355.45 | 358.50 | 349.05 | 355.05 | 355.05 | 784 |
| 06 Mar 2024 | 360.10 | 360.10 | 348.95 | 354.75 | 354.75 | 581 |
| 05 Mar 2024 | 366.10 | 366.95 | 360.10 | 360.10 | 360.10 | 262 |
| 04 Mar 2024 | 369.05 | 369.30 | 365.00 | 365.50 | 365.50 | 596 |
| 01 Mar 2024 | 371.90 | 372.25 | 364.90 | 368.50 | 368.50 | 309 |
| 29 Feb 2024 | 373.20 | 373.20 | 365.50 | 368.60 | 368.60 | 149 |
| 28 Feb 2024 | 381.00 | 381.00 | 365.00 | 367.65 | 367.65 | 2,993 |
| 27 Feb 2024 | 383.45 | 384.90 | 381.10 | 381.50 | 381.50 | 341 |
| 26 Feb 2024 | 389.75 | 389.75 | 377.70 | 378.15 | 378.15 | 2,105 |
| 23 Feb 2024 | 387.95 | 391.00 | 381.60 | 387.55 | 387.55 | 638 |
| 22 Feb 2024 | 391.85 | 393.40 | 377.00 | 382.75 | 382.75 | 2,141 |
| 21 Feb 2024 | 380.00 | 391.15 | 380.00 | 384.15 | 384.15 | 5,921 |
| 20 Feb 2024 | 369.25 | 380.00 | 358.80 | 378.10 | 378.10 | 8,951 |
| 16 Feb 2024 | 355.75 | 357.00 | 351.00 | 354.75 | 354.75 | 1,814 |
| 15 Feb 2024 | 358.05 | 361.20 | 350.40 | 353.35 | 353.35 | 3,475 |
| 14 Feb 2024 | 350.75 | 356.50 | 350.15 | 354.00 | 354.00 | 594 |
| 13 Feb 2024 | 374.75 | 374.75 | 349.00 | 353.20 | 353.20 | 2,404 |
| 12 Feb 2024 | 362.90 | 362.90 | 352.95 | 358.60 | 358.60 | 2,066 |
| 09 Feb 2024 | 367.40 | 367.40 | 360.85 | 361.05 | 361.05 | 608 |
| 08 Feb 2024 | 370.90 | 373.75 | 362.00 | 364.05 | 364.05 | 1,348 |
| 07 Feb 2024 | 372.35 | 372.35 | 365.95 | 367.80 | 367.80 | 370 |
| 06 Feb 2024 | 370.00 | 371.45 | 364.20 | 365.05 | 365.05 | 1,982 |
| 05 Feb 2024 | 362.05 | 377.75 | 362.05 | 367.15 | 367.15 | 3,171 |
| 02 Feb 2024 | 376.00 | 376.15 | 363.60 | 368.90 | 368.90 | 4,836 |
| 01 Feb 2024 | 378.35 | 378.35 | 372.10 | 375.95 | 375.95 | 601 |
| 31 Jan 2024 | 374.00 | 378.05 | 372.75 | 374.15 | 374.15 | 1,782 |
| 30 Jan 2024 | 380.00 | 380.00 | 373.70 | 374.10 | 374.10 | 1,811 |
| 29 Jan 2024 | 381.50 | 381.50 | 373.20 | 374.70 | 374.70 | 1,210 |
| 26 Jan 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 25 Jan 2024 | 384.00 | 386.05 | 371.00 | 374.00 | 374.00 | 5,263 |
| 24 Jan 2024 | 383.45 | 398.35 | 370.75 | 376.65 | 376.65 | 9,535 |
| 23 Jan 2024 | 404.45 | 404.45 | 383.60 | 399.75 | 399.75 | 9,873 |
| 22 Jan 2024 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | - |
| 19 Jan 2024 | 403.85 | 403.85 | 398.05 | 400.25 | 400.25 | 3,310 |
| 18 Jan 2024 | 400.00 | 401.00 | 395.15 | 399.95 | 399.95 | 1,229 |
| 17 Jan 2024 | 399.00 | 405.50 | 398.10 | 400.10 | 400.10 | 1,795 |
| 16 Jan 2024 | 402.75 | 406.80 | 393.95 | 399.25 | 399.25 | 3,077 |
| 12 Jan 2024 | 409.80 | 409.80 | 402.00 | 404.00 | 404.00 | 1,248 |
| 11 Jan 2024 | 399.50 | 405.70 | 396.80 | 402.00 | 402.00 | 2,381 |
| 10 Jan 2024 | 402.00 | 402.00 | 395.05 | 398.40 | 398.40 | 4,974 |
| 09 Jan 2024 | 406.00 | 406.65 | 401.30 | 401.35 | 401.35 | 978 |
| 08 Jan 2024 | 408.30 | 410.00 | 403.25 | 405.10 | 405.10 | 1,441 |
| 05 Jan 2024 | 408.00 | 409.90 | 404.60 | 408.10 | 408.10 | 1,639 |
| 04 Jan 2024 | 405.00 | 408.20 | 404.15 | 407.45 | 407.45 | 2,634 |
| 03 Jan 2024 | 410.35 | 410.35 | 404.00 | 405.10 | 405.10 | 687 |
| 02 Jan 2024 | 401.35 | 410.00 | 397.70 | 406.20 | 406.20 | 2,563 |
| 29 Dec 2023 | 417.85 | 417.85 | 404.60 | 406.75 | 406.75 | 2,732 |
| 28 Dec 2023 | 400.00 | 401.00 | 397.00 | 399.85 | 399.85 | 2,542 |
| 27 Dec 2023 | 403.90 | 403.90 | 396.30 | 398.00 | 398.00 | 1,983 |
| 26 Dec 2023 | 404.90 | 404.90 | 400.00 | 401.00 | 401.00 | 2,709 |
| 22 Dec 2023 | 393.05 | 405.00 | 393.05 | 401.00 | 401.00 | 3,940 |
| 21 Dec 2023 | 396.50 | 405.25 | 396.15 | 400.05 | 400.05 | 2,624 |
| 20 Dec 2023 | 406.60 | 412.50 | 397.00 | 398.85 | 398.85 | 6,312 |
| 19 Dec 2023 | 401.40 | 404.95 | 398.95 | 399.30 | 399.30 | 2,073 |
| 18 Dec 2023 | 400.00 | 414.00 | 398.75 | 401.60 | 401.60 | 1,744 |
| 15 Dec 2023 | 404.65 | 408.60 | 397.10 | 399.85 | 399.85 | 1,771 |
| 14 Dec 2023 | 410.00 | 410.00 | 400.80 | 404.40 | 404.40 | 1,034 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.