Bauhaus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.410	0.415	0.410	0.415	0.415	26,000
2024-05-14	0.425	0.425	0.420	0.420	0.420	28,000
2024-05-13	0.405	0.405	0.405	0.405	0.405	6,000
2024-05-10	0.400	0.400	0.400	0.400	0.400	210,000
2024-05-09	0.400	0.400	0.400	0.400	0.400	70,000
2024-05-08	0.430	0.430	0.430	0.430	0.430	0
2024-05-07	0.430	0.430	0.430	0.430	0.430	4,000
2024-05-06	0.430	0.430	0.430	0.430	0.430	60,000
2024-05-03	0.410	0.410	0.410	0.410	0.410	0
2024-05-02	0.415	0.415	0.410	0.410	0.410	60,000
2024-04-30	0.435	0.440	0.435	0.440	0.440	98,000
2024-04-29	0.445	0.445	0.440	0.440	0.440	26,000
2024-04-26	0.400	0.440	0.400	0.440	0.440	54,000
2024-04-25	0.400	0.410	0.400	0.410	0.410	56,000
2024-04-24	0.415	0.415	0.415	0.415	0.415	0
2024-04-23	0.415	0.415	0.415	0.415	0.415	0
2024-04-22	0.415	0.435	0.410	0.415	0.415	116,000
2024-04-19	0.435	0.435	0.435	0.435	0.435	0
2024-04-18	0.415	0.435	0.415	0.435	0.435	20,000
2024-04-17	0.465	0.465	0.465	0.465	0.465	0
2024-04-16	0.465	0.465	0.465	0.465	0.465	0
2024-04-15	0.470	0.470	0.470	0.470	0.470	0
2024-04-12	0.470	0.470	0.470	0.470	0.470	0
2024-04-11	0.470	0.470	0.470	0.470	0.470	0
2024-04-10	0.470	0.470	0.470	0.470	0.470	0
2024-04-09	0.465	0.470	0.450	0.470	0.470	74,000
2024-04-08	0.480	0.480	0.470	0.470	0.470	60,000
2024-04-05	0.470	0.480	0.470	0.480	0.480	42,000
2024-04-03	0.480	0.480	0.480	0.480	0.480	0
2024-04-02	0.475	0.475	0.475	0.475	0.475	0
2024-03-28	0.475	0.475	0.475	0.475	0.475	0
2024-03-27	0.470	0.470	0.470	0.470	0.470	2,000
2024-03-26	0.470	0.470	0.470	0.470	0.470	0
2024-03-25	0.470	0.470	0.470	0.470	0.470	0
2024-03-22	0.490	0.490	0.470	0.470	0.470	20,000
2024-03-21	0.500	0.500	0.500	0.500	0.500	118,000
2024-03-20	0.500	0.500	0.500	0.500	0.500	0
2024-03-19	0.470	0.500	0.470	0.500	0.500	56,000
2024-03-18	0.500	0.510	0.500	0.510	0.510	28,000
2024-03-15	0.500	0.500	0.500	0.500	0.500	0
2024-03-14	0.500	0.500	0.500	0.500	0.500	0
2024-03-13	0.540	0.560	0.500	0.500	0.500	452,000
2024-03-12	0.510	0.540	0.450	0.490	0.490	562,000
2024-03-11	0.415	0.480	0.415	0.480	0.480	352,000
2024-03-08	0.410	0.450	0.400	0.450	0.450	194,000
2024-03-07	0.410	0.410	0.410	0.410	0.410	40,000
2024-03-06	0.390	0.420	0.390	0.420	0.420	250,000
2024-03-05	0.380	0.390	0.380	0.390	0.390	210,000
2024-03-04	0.350	0.385	0.330	0.380	0.380	240,000
2024-03-01	0.370	0.370	0.370	0.370	0.370	0
2024-02-29	0.360	0.370	0.360	0.370	0.370	280,000
2024-02-28	0.350	0.390	0.345	0.390	0.390	180,000
2024-02-27	0.330	0.350	0.330	0.350	0.350	12,000
2024-02-26	0.355	0.355	0.355	0.355	0.355	172,000
2024-02-23	0.360	0.360	0.360	0.360	0.360	40,000
2024-02-22	0.345	0.360	0.330	0.360	0.360	4,000
2024-02-21	0.385	0.385	0.385	0.385	0.385	0
2024-02-20	0.385	0.385	0.385	0.385	0.385	0
2024-02-19	0.385	0.385	0.385	0.385	0.385	0
2024-02-16	0.385	0.385	0.385	0.385	0.385	0

← NewerPage 11 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.