Bauhaus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.620	0.630	0.610	0.610	0.610	12,000
2023-05-22	0.610	0.630	0.610	0.630	0.630	46,000
2023-05-19	0.610	0.610	0.610	0.610	0.610	24,000
2023-05-18	0.610	0.630	0.600	0.630	0.630	96,000
2023-05-17	0.620	0.620	0.610	0.620	0.620	460,000
2023-05-16	0.610	0.640	0.610	0.620	0.620	14,000
2023-05-15	0.610	0.610	0.610	0.610	0.610	16,000
2023-05-12	0.620	0.620	0.620	0.620	0.620	208,000
2023-05-11	0.670	0.680	0.630	0.630	0.630	286,000
2023-05-10	0.650	0.690	0.630	0.630	0.630	1,024,000
2023-05-09	0.620	0.690	0.600	0.650	0.650	3,966,000
2023-05-08	0.560	0.590	0.560	0.560	0.560	140,000
2023-05-05	0.560	0.560	0.560	0.560	0.560	12,000
2023-05-04	0.590	0.590	0.550	0.560	0.560	82,000
2023-05-03	0.590	0.590	0.570	0.580	0.580	130,000
2023-05-02	0.570	0.600	0.570	0.590	0.590	42,000
2023-04-28	0.590	0.590	0.590	0.590	0.590	82,000
2023-04-27	0.590	0.590	0.580	0.580	0.580	124,000
2023-04-26	0.570	0.570	0.570	0.570	0.570	0
2023-04-25	0.580	0.580	0.570	0.570	0.570	214,000
2023-04-24	0.570	0.580	0.570	0.570	0.570	156,500
2023-04-21	0.580	0.590	0.570	0.580	0.580	58,000
2023-04-20	0.560	0.590	0.560	0.580	0.580	430,000
2023-04-19	0.540	0.550	0.540	0.550	0.550	8,000
2023-04-18	0.550	0.550	0.540	0.540	0.540	172,000
2023-04-17	0.540	0.550	0.530	0.550	0.550	330,000
2023-04-14	0.530	0.550	0.530	0.550	0.550	110,000
2023-04-13	0.570	0.570	0.500	0.540	0.540	510,000
2023-04-12	0.540	0.560	0.530	0.560	0.560	74,000
2023-04-11	0.540	0.540	0.540	0.540	0.540	0
2023-04-06	0.540	0.550	0.530	0.540	0.540	72,000
2023-04-04	0.530	0.530	0.530	0.530	0.530	26,000
2023-04-03	0.520	0.520	0.520	0.520	0.520	0
2023-03-31	0.520	0.520	0.520	0.520	0.520	164,000
2023-03-30	0.510	0.530	0.510	0.520	0.520	36,000
2023-03-29	0.510	0.510	0.500	0.500	0.500	48,000
2023-03-28	0.510	0.510	0.510	0.510	0.510	0
2023-03-27	0.510	0.510	0.510	0.510	0.510	0
2023-03-24	0.510	0.510	0.510	0.510	0.510	38,000
2023-03-23	0.510	0.510	0.510	0.510	0.510	0
2023-03-22	0.510	0.510	0.500	0.510	0.510	16,000
2023-03-21	0.500	0.500	0.500	0.500	0.500	4,000
2023-03-20	0.510	0.520	0.500	0.500	0.500	46,000
2023-03-17	0.520	0.520	0.520	0.520	0.520	10,000
2023-03-16	0.520	0.520	0.500	0.500	0.500	98,000
2023-03-15	0.510	0.510	0.510	0.510	0.510	6,000
2023-03-14	0.530	0.530	0.510	0.520	0.520	18,000
2023-03-13	0.500	0.500	0.500	0.500	0.500	0
2023-03-10	0.500	0.500	0.500	0.500	0.500	48,000
2023-03-09	0.510	0.510	0.500	0.500	0.500	76,000
2023-03-08	0.520	0.520	0.510	0.510	0.510	10,000
2023-03-07	0.530	0.530	0.530	0.530	0.530	56,000
2023-03-06	0.520	0.520	0.510	0.520	0.520	50,000
2023-03-03	0.530	0.530	0.530	0.530	0.530	14,000
2023-03-02	0.510	0.520	0.510	0.510	0.510	118,000
2023-03-01	0.520	0.610	0.500	0.520	0.520	1,478,000
2023-02-28	0.540	0.540	0.520	0.520	0.520	86,000
2023-02-27	0.520	0.520	0.520	0.520	0.520	0
2023-02-24	0.530	0.530	0.520	0.520	0.520	386,000
2023-02-23	0.540	0.550	0.540	0.550	0.550	14,000

← NewerPage 15 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.