Bauhaus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.540	0.540	0.540	0.540	0.540	88,000
2023-02-21	0.540	0.540	0.540	0.540	0.540	0
2023-02-20	0.510	0.540	0.510	0.540	0.540	26,000
2023-02-17	0.550	0.550	0.540	0.550	0.550	106,000
2023-02-16	0.540	0.540	0.540	0.540	0.540	6,000
2023-02-15	0.540	0.540	0.540	0.540	0.540	0
2023-02-14	0.540	0.540	0.540	0.540	0.540	0
2023-02-13	0.540	0.540	0.540	0.540	0.540	8,000
2023-02-10	0.530	0.550	0.530	0.540	0.540	98,000
2023-02-09	0.550	0.550	0.550	0.550	0.550	20,000
2023-02-08	0.550	0.550	0.550	0.550	0.550	0
2023-02-07	0.560	0.580	0.550	0.550	0.550	508,000
2023-02-06	0.530	0.550	0.530	0.550	0.550	96,000
2023-02-03	0.520	0.530	0.520	0.530	0.530	26,000
2023-02-02	0.550	0.550	0.520	0.520	0.520	38,000
2023-02-01	0.550	0.550	0.550	0.550	0.550	20,000
2023-01-31	0.540	0.550	0.530	0.550	0.550	34,000
2023-01-30	0.530	0.550	0.520	0.550	0.550	18,000
2023-01-27	0.540	0.540	0.530	0.540	0.540	26,000
2023-01-26	0.530	0.560	0.530	0.560	0.560	66,000
2023-01-20	0.520	0.520	0.520	0.520	0.520	6,000
2023-01-19	0.520	0.520	0.510	0.520	0.520	68,000
2023-01-18	0.510	0.530	0.510	0.520	0.520	64,000
2023-01-17	0.520	0.530	0.520	0.530	0.530	54,000
2023-01-16	0.520	0.530	0.520	0.530	0.530	72,000
2023-01-13	0.530	0.540	0.510	0.530	0.530	248,000
2023-01-12	0.560	0.570	0.530	0.530	0.530	92,000
2023-01-11	0.540	0.540	0.540	0.540	0.540	8,000
2023-01-10	0.540	0.540	0.530	0.540	0.540	182,000
2023-01-09	0.520	0.540	0.520	0.530	0.530	134,000
2023-01-06	0.540	0.550	0.520	0.540	0.540	128,000
2023-01-05	0.530	0.560	0.510	0.540	0.540	308,000
2023-01-04	0.520	0.570	0.520	0.560	0.560	36,000
2023-01-03	0.520	0.520	0.520	0.520	0.520	92,000
2022-12-30	0.520	0.520	0.520	0.520	0.520	104,000
2022-12-29	0.540	0.540	0.530	0.530	0.530	56,000
2022-12-28	0.550	0.550	0.520	0.530	0.530	90,000
2022-12-23	0.530	0.540	0.520	0.540	0.540	104,000
2022-12-22	0.530	0.530	0.530	0.530	0.530	0
2022-12-21	0.530	0.530	0.530	0.530	0.530	0
2022-12-20	0.530	0.540	0.520	0.520	0.520	134,000
2022-12-19	0.530	0.540	0.530	0.540	0.540	50,000
2022-12-16	0.540	0.540	0.530	0.530	0.530	102,000
2022-12-15	0.550	0.550	0.540	0.540	0.540	46,000
2022-12-14	0.590	0.590	0.540	0.560	0.560	178,000
2022-12-13	0.580	0.590	0.580	0.590	0.560	143,990
2022-12-12	0.610	0.610	0.580	0.580	0.551	220,000
2022-12-09	0.560	0.590	0.560	0.590	0.560	536,000
2022-12-08	0.590	0.590	0.540	0.570	0.541	142,000
2022-12-07	0.540	0.560	0.520	0.550	0.522	608,000
2022-12-06	0.560	0.560	0.530	0.550	0.522	774,000
2022-12-05	0.560	0.580	0.530	0.550	0.522	386,000
2022-12-02	0.550	0.550	0.550	0.550	0.522	22,000
2022-12-01	0.560	0.560	0.540	0.550	0.522	318,000
2022-11-30	0.540	0.550	0.540	0.550	0.522	82,000
2022-11-29	0.550	0.560	0.550	0.550	0.522	328,000
2022-11-28	0.540	0.550	0.520	0.550	0.522	22,000
2022-11-25	0.570	0.570	0.540	0.540	0.513	70,000
2022-11-24	0.560	0.590	0.530	0.560	0.532	168,000
2022-11-23	0.590	0.590	0.590	0.590	0.560	0

← NewerPage 16 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.