Bauhaus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.570	0.600	0.560	0.600	0.570	628,000
2022-11-21	0.590	0.590	0.570	0.570	0.541	76,000
2022-11-18	0.590	0.600	0.590	0.590	0.560	94,000
2022-11-17	0.590	0.610	0.570	0.590	0.560	902,000
2022-11-16	0.570	0.570	0.560	0.560	0.532	62,000
2022-11-15	0.560	0.590	0.560	0.590	0.560	156,000
2022-11-14	0.600	0.600	0.560	0.560	0.532	410,000
2022-11-11	0.540	0.560	0.540	0.560	0.532	144,000
2022-11-10	0.540	0.560	0.530	0.550	0.522	236,000
2022-11-09	0.520	0.520	0.510	0.510	0.484	58,000
2022-11-08	0.520	0.520	0.510	0.520	0.494	30,000
2022-11-07	0.540	0.550	0.510	0.520	0.494	352,000
2022-11-04	0.600	0.600	0.520	0.540	0.513	136,000
2022-11-03	0.600	0.600	0.520	0.550	0.522	266,000
2022-11-02	0.560	0.560	0.560	0.560	0.532	2,000
2022-11-01	0.510	0.560	0.510	0.560	0.532	6,000
2022-10-31	0.510	0.520	0.500	0.520	0.494	58,000
2022-10-28	0.540	0.540	0.540	0.540	0.513	0
2022-10-27	0.540	0.540	0.540	0.540	0.513	22,000
2022-10-26	0.550	0.550	0.540	0.540	0.513	4,000
2022-10-25	0.540	0.550	0.540	0.540	0.513	46,000
2022-10-24	0.570	0.570	0.530	0.530	0.503	12,000
2022-10-21	0.560	0.560	0.560	0.560	0.532	46,000
2022-10-20	0.560	0.560	0.550	0.550	0.522	32,000
2022-10-19	0.570	0.570	0.560	0.560	0.532	74,000
2022-10-18	0.560	0.560	0.560	0.560	0.532	4,000
2022-10-17	0.560	0.600	0.560	0.560	0.532	32,000
2022-10-14	0.580	0.580	0.550	0.560	0.532	8,000
2022-10-13	0.560	0.560	0.550	0.550	0.522	14,000
2022-10-12	0.560	0.560	0.550	0.550	0.522	126,000
2022-10-11	0.580	0.590	0.570	0.590	0.560	312,000
2022-10-10	0.580	0.600	0.580	0.590	0.560	150,000
2022-10-07	0.590	0.590	0.590	0.590	0.560	100,000
2022-10-06	0.590	0.600	0.570	0.600	0.570	118,000
2022-10-05	0.600	0.610	0.540	0.600	0.570	510,000
2022-10-03	0.570	0.610	0.570	0.590	0.560	114,000
2022-09-30	0.590	0.620	0.590	0.610	0.579	434,000
2022-09-29	0.600	0.610	0.580	0.600	0.570	200,000
2022-09-28	0.600	0.620	0.570	0.590	0.560	258,000
2022-09-27	0.610	0.620	0.590	0.620	0.589	560,000
2022-09-26	0.590	0.590	0.580	0.590	0.560	56,000
2022-09-23	0.590	0.600	0.590	0.590	0.560	442,000
2022-09-22	0.590	0.600	0.590	0.590	0.560	670,000
2022-09-21	0.620	0.620	0.600	0.600	0.570	284,000
2022-09-20	0.600	0.600	0.590	0.600	0.570	40,000
2022-09-19	0.630	0.650	0.590	0.600	0.570	130,000
2022-09-16	0.650	0.650	0.600	0.630	0.598	62,000
2022-09-15	0.650	0.650	0.610	0.610	0.579	104,000
2022-09-14	0.600	0.610	0.590	0.590	0.560	142,000
2022-09-13	0.610	0.610	0.600	0.600	0.570	46,000
2022-09-09	0.610	0.610	0.600	0.600	0.570	132,000
2022-09-08	0.620	0.650	0.600	0.600	0.570	24,000
2022-09-07	0.600	0.620	0.600	0.620	0.589	168,000
2022-09-06	0.600	0.620	0.600	0.620	0.589	362,000
2022-09-05	0.600	0.600	0.600	0.600	0.570	14,000
2022-09-02	0.600	0.620	0.590	0.620	0.589	184,000
2022-09-01	0.610	0.610	0.590	0.610	0.579	418,000
2022-08-31	0.600	0.620	0.600	0.620	0.589	36,000
2022-08-30	0.620	0.630	0.610	0.620	0.589	36,000
2022-08-29	0.640	0.640	0.610	0.620	0.589	84,000

← NewerPage 17 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.