Bauhaus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.530	0.530	0.530	0.530	0.530	0
2023-11-15	0.530	0.530	0.530	0.530	0.530	34,000
2023-11-14	0.500	0.550	0.500	0.520	0.520	82,000
2023-11-13	0.500	0.500	0.500	0.500	0.500	0
2023-11-10	0.500	0.500	0.500	0.500	0.500	0
2023-11-09	0.500	0.500	0.500	0.500	0.500	0
2023-11-08	0.500	0.500	0.500	0.500	0.500	0
2023-11-07	0.510	0.510	0.500	0.510	0.510	54,000
2023-11-06	0.510	0.510	0.510	0.510	0.510	0
2023-11-03	0.500	0.510	0.490	0.510	0.510	64,000
2023-11-02	0.495	0.520	0.490	0.520	0.520	304,000
2023-11-01	0.510	0.510	0.510	0.510	0.510	0
2023-10-31	0.510	0.510	0.500	0.510	0.510	32,000
2023-10-30	0.510	0.510	0.510	0.510	0.510	0
2023-10-27	0.510	0.510	0.510	0.510	0.510	34,000
2023-10-26	0.530	0.530	0.510	0.520	0.520	322,000
2023-10-25	0.550	0.550	0.550	0.550	0.550	0
2023-10-24	0.550	0.550	0.550	0.550	0.550	30,000
2023-10-20	0.550	0.550	0.550	0.550	0.550	0
2023-10-19	0.550	0.550	0.550	0.550	0.550	48,000
2023-10-18	0.550	0.560	0.550	0.560	0.560	16,000
2023-10-17	0.550	0.580	0.550	0.560	0.560	60,000
2023-10-16	0.560	0.560	0.560	0.560	0.560	0
2023-10-13	0.570	0.590	0.560	0.560	0.560	176,000
2023-10-12	0.560	0.560	0.560	0.560	0.560	168,000
2023-10-11	0.560	0.560	0.560	0.560	0.560	0
2023-10-10	0.550	0.560	0.550	0.560	0.560	38,000
2023-10-09	0.560	0.560	0.550	0.550	0.550	52,000
2023-10-06	0.560	0.560	0.550	0.560	0.560	446,000
2023-10-05	0.550	0.550	0.540	0.550	0.550	166,000
2023-10-04	0.550	0.570	0.540	0.550	0.550	468,000
2023-10-03	0.530	0.530	0.530	0.530	0.530	0
2023-09-29	0.540	0.550	0.530	0.530	0.530	42,000
2023-09-28	0.520	0.530	0.520	0.530	0.530	132,000
2023-09-27	0.530	0.530	0.520	0.520	0.520	122,000
2023-09-26	0.530	0.530	0.520	0.520	0.520	108,000
2023-09-25	0.510	0.530	0.510	0.530	0.530	28,000
2023-09-22	0.510	0.510	0.510	0.510	0.510	24,000
2023-09-21	0.540	0.550	0.510	0.510	0.510	330,000
2023-09-20	0.530	0.530	0.520	0.520	0.520	828,000
2023-09-19	0.530	0.530	0.520	0.520	0.520	106,000
2023-09-18	0.540	0.540	0.530	0.530	0.530	110,000
2023-09-15	0.530	0.540	0.530	0.530	0.530	132,000
2023-09-14	0.520	0.540	0.520	0.540	0.540	34,000
2023-09-13	0.540	0.540	0.540	0.540	0.540	12,000
2023-09-12	0.550	0.550	0.550	0.550	0.550	154,000
2023-09-11	0.550	0.550	0.550	0.550	0.550	76,000
2023-09-07	0.560	0.560	0.550	0.550	0.550	14,000
2023-09-06	0.540	0.570	0.540	0.560	0.560	70,000
2023-09-05	0.550	0.550	0.550	0.550	0.550	6,000
2023-09-04	0.530	0.550	0.530	0.550	0.550	128,000
2023-08-31	0.540	0.540	0.530	0.530	0.530	140,000
2023-08-30	0.530	0.530	0.530	0.530	0.530	0
2023-08-29	0.530	0.530	0.530	0.530	0.530	2,000
2023-08-28	0.540	0.540	0.520	0.530	0.530	132,000
2023-08-25	0.540	0.540	0.540	0.540	0.540	180,000
2023-08-24	0.530	0.530	0.530	0.530	0.530	10,000
2023-08-23	0.540	0.540	0.540	0.540	0.540	0
2023-08-22	0.540	0.540	0.540	0.540	0.540	66,000
2023-08-21	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 13 of 21 · 1,234 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.