HB Global Limited (KLSE:HBGLOB)
Malaysia
· Delayed Price · Currency is MYR 0.0300
0.00 (0.00%)
At close: Apr 30, 2026
HB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,153,200 |
| Apr 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 985,800 |
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 648,700 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 770,100 |
| Apr 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,645,800 |
| Apr 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 200,400 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 52,100 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 150,000 |
| Apr 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 789,600 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -28.57% | 635,000 |
| Apr 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 240,500 |
| Apr 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 189,000 |
| Apr 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 200,200 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,200 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 100,000 |
| Apr 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 600,300 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 583,700 |
| Apr 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 300,100 |
| Mar 31, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,488,600 |
| Mar 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 703,200 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Mar 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 30,100 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 289,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 130,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 400,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 351,100 |
| Mar 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 279,300 |
| Mar 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 169,800 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 683,200 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,090,100 |
| Mar 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 1,160,700 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Mar 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,341,400 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 11,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 429,400 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 144,600 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 10,100 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 120,200 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 251,000 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,208,300 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 183,500 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 150,500 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 497,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 5,104,100 |
| Feb 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 270,000 |
| Feb 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 119,800 |
| Feb 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 149,900 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 100 |
| Jan 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 290,300 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,380,000 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 565,200 |
| Jan 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 420,300 |
| Jan 23, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 635,600 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 842,400 |
| Jan 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 822,600 |
| Jan 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 351,100 |
| Jan 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 581,100 |
| Jan 16, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 570,200 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 212,000 |
| Jan 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 415,500 |
| Jan 13, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 771,100 |
| Jan 12, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 720,200 |
| Jan 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 300,500 |
| Jan 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 71,500 |
| Jan 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 691,300 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 375,000 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 118,100 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 275,000 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 982,900 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 3,019,000 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 105,900 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 714,100 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 550,000 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 510,900 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 501,300 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 207,800 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 409,400 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 785,900 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 265,800 |
| Dec 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 724,400 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 432,700 |
| Dec 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 173,000 |
| Dec 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 15,800 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 100 |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 125,100 |
| Dec 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 84,400 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 563,900 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 330,800 |
| Nov 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 2,311,300 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 343,800 |
| Nov 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 244,000 |
| Nov 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 97,000 |
| Nov 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 30,300 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 231,600 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 121,000 |