Bauhaus International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.280	0.280	0.280	0.280	0.280	0
2024-08-09	0.280	0.280	0.280	0.280	0.280	0
2024-08-08	0.270	0.280	0.270	0.280	0.280	50,000
2024-08-07	0.270	0.295	0.270	0.275	0.275	14,000
2024-08-06	0.285	0.285	0.285	0.285	0.285	0
2024-08-05	0.285	0.285	0.280	0.285	0.285	426,000
2024-08-02	0.310	0.310	0.300	0.310	0.310	104,000
2024-08-01	0.315	0.315	0.315	0.315	0.315	0
2024-07-31	0.315	0.315	0.315	0.315	0.315	0
2024-07-30	0.315	0.315	0.315	0.315	0.315	8,000
2024-07-29	0.315	0.315	0.315	0.315	0.315	0
2024-07-26	0.315	0.315	0.315	0.315	0.315	30,000
2024-07-25	0.315	0.315	0.315	0.315	0.315	20,000
2024-07-24	0.320	0.320	0.320	0.320	0.320	0
2024-07-23	0.320	0.320	0.320	0.320	0.320	0
2024-07-22	0.320	0.320	0.320	0.320	0.320	0
2024-07-19	0.320	0.320	0.320	0.320	0.320	100,000
2024-07-18	0.310	0.330	0.300	0.330	0.330	986,000
2024-07-17	0.310	0.310	0.310	0.310	0.310	0
2024-07-16	0.310	0.310	0.310	0.310	0.310	0
2024-07-15	0.310	0.310	0.310	0.310	0.310	10,000
2024-07-12	0.320	0.320	0.320	0.320	0.320	0
2024-07-11	0.320	0.320	0.320	0.320	0.320	0
2024-07-10	0.320	0.320	0.320	0.320	0.320	6,000
2024-07-09	0.315	0.320	0.315	0.320	0.320	36,000
2024-07-08	0.320	0.320	0.320	0.320	0.320	0
2024-07-05	0.320	0.320	0.320	0.320	0.320	10,000
2024-07-04	0.330	0.330	0.320	0.320	0.320	20,000
2024-07-03	0.325	0.325	0.325	0.325	0.325	0
2024-07-02	0.325	0.325	0.325	0.325	0.325	10,000
2024-06-28	0.325	0.325	0.325	0.325	0.325	0
2024-06-27	0.325	0.325	0.325	0.325	0.325	32,000
2024-06-26	0.350	0.350	0.325	0.325	0.325	224,000
2024-06-25	0.360	0.360	0.350	0.355	0.355	12,000
2024-06-24	0.360	0.360	0.360	0.360	0.360	0
2024-06-21	0.360	0.360	0.360	0.360	0.360	10,000
2024-06-20	0.370	0.370	0.370	0.370	0.370	0
2024-06-19	0.370	0.370	0.370	0.370	0.370	0
2024-06-18	0.370	0.370	0.370	0.370	0.370	0
2024-06-17	0.350	0.370	0.340	0.370	0.370	68,000
2024-06-14	0.375	0.375	0.375	0.375	0.375	0
2024-06-13	0.360	0.380	0.340	0.375	0.375	132,000
2024-06-12	0.400	0.400	0.400	0.400	0.400	0
2024-06-11	0.400	0.400	0.400	0.400	0.400	0
2024-06-07	0.390	0.400	0.375	0.400	0.400	350,000
2024-06-06	0.370	0.375	0.365	0.375	0.375	568,000
2024-06-05	0.385	0.385	0.385	0.385	0.385	10,000
2024-06-04	0.385	0.385	0.385	0.385	0.385	0
2024-06-03	0.385	0.385	0.385	0.385	0.385	2,000
2024-05-31	0.390	0.390	0.390	0.390	0.390	0
2024-05-30	0.390	0.390	0.390	0.390	0.390	0
2024-05-29	0.390	0.390	0.390	0.390	0.390	0
2024-05-28	0.385	0.390	0.385	0.390	0.390	52,000
2024-05-27	0.385	0.385	0.385	0.385	0.385	0
2024-05-24	0.375	0.385	0.370	0.385	0.385	48,000
2024-05-23	0.385	0.385	0.385	0.385	0.385	0
2024-05-22	0.385	0.385	0.380	0.385	0.385	64,000
2024-05-21	0.385	0.385	0.380	0.380	0.380	44,000
2024-05-20	0.390	0.390	0.385	0.385	0.385	44,000
2024-05-17	0.400	0.400	0.395	0.395	0.395	350,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-14	0.0300 HKD
2022-08-22	0.1650 HKD
2021-12-08	0.3050 HKD
2021-10-19	0.1850 HKD
2021-09-15	0.1250 HKD
2021-08-20	0.4050 HKD
2020-12-14	0.0250 HKD
2020-12-04	0.1200 HKD
2020-08-20	0.0600 HKD
2019-09-04	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.