Bauhaus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.550	0.550	0.550	0.550	0.550	22,000
2023-08-17	0.550	0.550	0.550	0.550	0.550	52,000
2023-08-16	0.540	0.540	0.540	0.540	0.540	0
2023-08-15	0.550	0.550	0.550	0.550	0.550	10,000
2023-08-14	0.530	0.530	0.530	0.530	0.530	44,000
2023-08-11	0.540	0.540	0.540	0.540	0.540	154,000
2023-08-10	0.530	0.560	0.530	0.560	0.560	256,000
2023-08-09	0.550	0.550	0.530	0.540	0.540	34,000
2023-08-08	0.550	0.550	0.550	0.550	0.550	30,000
2023-08-07	0.530	0.530	0.530	0.530	0.530	30,000
2023-08-04	0.530	0.530	0.530	0.530	0.530	0
2023-08-03	0.530	0.530	0.520	0.520	0.520	120,000
2023-08-02	0.540	0.540	0.530	0.530	0.530	78,000
2023-08-01	0.540	0.540	0.530	0.540	0.540	358,000
2023-07-31	0.530	0.530	0.530	0.530	0.530	50,000
2023-07-28	0.530	0.530	0.500	0.530	0.530	72,000
2023-07-27	0.540	0.540	0.540	0.540	0.540	66,000
2023-07-26	0.530	0.530	0.530	0.530	0.530	0
2023-07-25	0.520	0.530	0.520	0.530	0.530	110,000
2023-07-24	0.530	0.540	0.530	0.530	0.530	118,000
2023-07-21	0.530	0.530	0.520	0.520	0.520	158,000
2023-07-20	0.510	0.510	0.510	0.510	0.510	4,000
2023-07-19	0.520	0.530	0.500	0.500	0.500	8,000
2023-07-18	0.510	0.520	0.510	0.520	0.520	22,000
2023-07-14	0.530	0.530	0.510	0.520	0.520	70,000
2023-07-13	0.520	0.530	0.510	0.530	0.530	104,000
2023-07-12	0.510	0.510	0.510	0.510	0.510	100,000
2023-07-11	0.500	0.500	0.500	0.500	0.500	18,000
2023-07-10	0.510	0.510	0.500	0.510	0.510	164,000
2023-07-07	0.510	0.510	0.510	0.510	0.510	0
2023-07-06	0.510	0.510	0.500	0.510	0.510	88,000
2023-07-05	0.530	0.530	0.500	0.520	0.520	118,000
2023-07-04	0.550	0.550	0.530	0.540	0.540	272,000
2023-07-03	0.560	0.560	0.560	0.560	0.560	200,000
2023-06-30	0.510	0.540	0.510	0.540	0.540	26,000
2023-06-29	0.540	0.540	0.530	0.540	0.540	346,000
2023-06-28	0.560	0.560	0.550	0.560	0.560	630,000
2023-06-27	0.560	0.560	0.530	0.550	0.550	538,000
2023-06-26	0.600	0.600	0.600	0.600	0.600	14,000
2023-06-23	0.580	0.610	0.580	0.610	0.610	74,000
2023-06-21	0.570	0.570	0.570	0.570	0.570	6,000
2023-06-20	0.570	0.570	0.570	0.570	0.570	2,000
2023-06-19	0.570	0.570	0.570	0.570	0.570	8,000
2023-06-16	0.580	0.580	0.550	0.580	0.580	36,000
2023-06-15	0.580	0.580	0.580	0.580	0.580	0
2023-06-14	0.580	0.580	0.580	0.580	0.580	0
2023-06-13	0.560	0.580	0.560	0.580	0.580	44,000
2023-06-12	0.570	0.570	0.570	0.570	0.570	2,000
2023-06-09	0.560	0.580	0.560	0.580	0.580	22,000
2023-06-08	0.580	0.580	0.580	0.580	0.580	0
2023-06-07	0.570	0.580	0.570	0.580	0.580	40,000
2023-06-06	0.530	0.540	0.520	0.540	0.540	116,000
2023-06-05	0.560	0.560	0.530	0.530	0.530	20,000
2023-06-02	0.560	0.560	0.560	0.560	0.560	26,000
2023-06-01	0.580	0.580	0.500	0.550	0.550	502,000
2023-05-31	0.560	0.580	0.550	0.580	0.580	94,000
2023-05-30	0.560	0.570	0.550	0.570	0.570	128,000
2023-05-29	0.590	0.590	0.540	0.560	0.560	430,000
2023-05-25	0.630	0.630	0.590	0.590	0.590	46,000
2023-05-24	0.610	0.610	0.610	0.610	0.610	10,000

← NewerPage 14 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.