Bauhaus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.395	0.395	0.395	0.395	0.395	14,000
2024-02-14	0.395	0.395	0.395	0.395	0.395	0
2024-02-09	0.395	0.395	0.395	0.395	0.395	0
2024-02-08	0.395	0.395	0.395	0.395	0.395	0
2024-02-07	0.395	0.395	0.395	0.395	0.395	100,000
2024-02-06	0.365	0.365	0.365	0.365	0.365	0
2024-02-05	0.370	0.370	0.365	0.365	0.365	14,000
2024-02-02	0.385	0.390	0.385	0.390	0.390	158,000
2024-02-01	0.370	0.380	0.370	0.380	0.380	20,000
2024-01-31	0.400	0.400	0.400	0.400	0.400	56,000
2024-01-30	0.380	0.390	0.380	0.390	0.390	6,000
2024-01-29	0.380	0.390	0.380	0.390	0.390	4,000
2024-01-26	0.390	0.400	0.390	0.400	0.400	74,000
2024-01-25	0.400	0.400	0.400	0.400	0.400	28,000
2024-01-24	0.365	0.405	0.365	0.405	0.405	16,000
2024-01-23	0.410	0.410	0.410	0.410	0.410	0
2024-01-22	0.410	0.410	0.410	0.410	0.410	0
2024-01-19	0.410	0.410	0.410	0.410	0.410	0
2024-01-18	0.410	0.410	0.410	0.410	0.410	0
2024-01-17	0.400	0.410	0.395	0.410	0.410	112,000
2024-01-16	0.415	0.415	0.410	0.410	0.410	60,000
2024-01-15	0.415	0.415	0.415	0.415	0.415	74,000
2024-01-12	0.420	0.420	0.420	0.420	0.420	0
2024-01-11	0.420	0.420	0.420	0.420	0.420	6,000
2024-01-10	0.425	0.425	0.420	0.420	0.420	104,000
2024-01-09	0.425	0.450	0.420	0.450	0.450	62,000
2024-01-08	0.450	0.450	0.450	0.450	0.450	0
2024-01-05	0.430	0.450	0.430	0.450	0.450	54,000
2024-01-04	0.455	0.455	0.455	0.455	0.455	20,000
2024-01-03	0.460	0.460	0.455	0.455	0.455	62,000
2024-01-02	0.460	0.460	0.460	0.460	0.460	0
2023-12-29	0.460	0.460	0.460	0.460	0.460	0
2023-12-28	0.460	0.460	0.460	0.460	0.460	0
2023-12-27	0.425	0.465	0.425	0.465	0.465	10,000
2023-12-22	0.425	0.425	0.425	0.425	0.425	800
2023-12-21	0.425	0.425	0.425	0.425	0.425	66,000
2023-12-20	0.430	0.430	0.430	0.430	0.430	102,000
2023-12-19	0.430	0.430	0.430	0.430	0.430	78,000
2023-12-18	0.430	0.430	0.430	0.430	0.430	0
2023-12-15	0.420	0.430	0.420	0.430	0.430	104,000
2023-12-14	0.435	0.435	0.435	0.435	0.435	80,000
2023-12-13	0.440	0.445	0.435	0.435	0.435	88,000
2023-12-12	0.435	0.435	0.435	0.435	0.435	0
2023-12-11	0.435	0.435	0.435	0.435	0.435	0
2023-12-08	0.445	0.445	0.435	0.435	0.435	72,000
2023-12-07	0.440	0.440	0.440	0.440	0.440	0
2023-12-06	0.430	0.430	0.430	0.430	0.430	0
2023-12-05	0.420	0.450	0.420	0.430	0.430	42,000
2023-12-04	0.445	0.445	0.445	0.445	0.445	0
2023-12-01	0.455	0.475	0.420	0.445	0.445	240,000
2023-11-30	0.520	0.520	0.455	0.460	0.460	1,186,000
2023-11-29	0.550	0.550	0.540	0.550	0.550	186,000
2023-11-28	0.550	0.560	0.540	0.540	0.540	382,000
2023-11-27	0.530	0.530	0.530	0.530	0.530	0
2023-11-24	0.550	0.550	0.550	0.550	0.550	0
2023-11-23	0.520	0.550	0.520	0.550	0.550	62,000
2023-11-22	0.530	0.540	0.520	0.540	0.540	10,000
2023-11-21	0.510	0.510	0.510	0.510	0.510	0
2023-11-20	0.540	0.540	0.510	0.510	0.510	58,000
2023-11-17	0.520	0.520	0.520	0.520	0.520	42,000

← NewerPage 12 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.