Bauhaus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.660	0.660	0.620	0.630	0.598	214,000
2022-08-25	0.650	0.680	0.650	0.650	0.617	22,000
2022-08-24	0.680	0.680	0.660	0.660	0.626	326,000
2022-08-23	0.610	0.680	0.560	0.670	0.636	198,000
2022-08-22	0.700	0.700	0.520	0.680	0.645	312,000
2022-08-19	0.860	0.870	0.850	0.860	0.660	924,000
2022-08-18	0.860	0.870	0.850	0.860	0.660	622,000
2022-08-17	0.880	0.880	0.860	0.870	0.667	570,000
2022-08-16	0.850	0.890	0.850	0.850	0.652	534,000
2022-08-15	0.850	0.880	0.850	0.860	0.660	402,000
2022-08-12	0.860	0.860	0.840	0.850	0.652	32,000
2022-08-11	0.850	0.850	0.820	0.840	0.644	390,000
2022-08-10	0.830	0.850	0.830	0.850	0.652	152,000
2022-08-09	0.830	0.830	0.820	0.830	0.637	202,000
2022-08-08	0.830	0.830	0.830	0.830	0.637	30,000
2022-08-05	0.830	0.830	0.820	0.820	0.629	250,000
2022-08-04	0.860	0.860	0.830	0.830	0.637	156,000
2022-08-03	0.840	0.840	0.830	0.830	0.637	18,000
2022-08-02	0.830	0.830	0.810	0.820	0.629	152,000
2022-08-01	0.840	0.840	0.830	0.830	0.637	134,000
2022-07-29	0.840	0.840	0.840	0.840	0.644	24,000
2022-07-28	0.850	0.850	0.830	0.840	0.644	120,000
2022-07-27	0.840	0.840	0.840	0.840	0.644	40,000
2022-07-26	0.850	0.850	0.760	0.850	0.652	166,000
2022-07-25	0.850	0.850	0.850	0.850	0.652	80,000
2022-07-22	0.870	0.880	0.840	0.840	0.644	320,000
2022-07-21	0.860	0.880	0.860	0.870	0.667	178,000
2022-07-20	0.850	0.860	0.840	0.860	0.660	142,000
2022-07-19	0.860	0.870	0.840	0.870	0.667	194,000
2022-07-18	0.880	0.880	0.860	0.860	0.660	50,000
2022-07-15	0.880	0.900	0.860	0.880	0.675	260,000
2022-07-14	0.890	0.900	0.880	0.880	0.675	306,000
2022-07-13	0.880	0.890	0.880	0.890	0.683	228,000
2022-07-12	0.880	0.890	0.880	0.880	0.675	816,000
2022-07-11	0.900	0.900	0.880	0.880	0.675	452,000
2022-07-08	0.900	0.910	0.890	0.900	0.690	192,000
2022-07-07	0.880	0.910	0.880	0.880	0.675	114,000
2022-07-06	0.880	0.900	0.880	0.880	0.675	142,000
2022-07-05	0.880	0.920	0.880	0.880	0.675	180,000
2022-07-04	0.900	0.900	0.880	0.880	0.675	260,000
2022-06-30	0.900	0.910	0.900	0.900	0.690	194,000
2022-06-29	0.930	0.930	0.890	0.910	0.698	306,000
2022-06-28	0.990	1.000	0.850	0.930	0.713	3,114,000
2022-06-27	0.930	0.970	0.930	0.970	0.744	292,000
2022-06-24	0.930	0.950	0.920	0.940	0.721	196,000
2022-06-23	0.920	0.920	0.920	0.920	0.706	78,000
2022-06-22	0.930	0.930	0.910	0.920	0.706	62,000
2022-06-21	0.920	0.940	0.920	0.930	0.713	60,000
2022-06-20	0.920	0.950	0.920	0.950	0.729	250,000
2022-06-17	0.970	0.970	0.890	0.910	0.698	98,000
2022-06-16	0.930	0.950	0.930	0.950	0.729	142,000
2022-06-15	0.930	0.950	0.930	0.930	0.713	82,000
2022-06-14	0.910	0.910	0.870	0.910	0.698	78,000
2022-06-13	0.910	0.910	0.910	0.910	0.698	0
2022-06-10	0.900	0.910	0.900	0.910	0.698	76,000
2022-06-09	0.920	0.930	0.900	0.900	0.690	276,000
2022-06-08	0.910	0.910	0.880	0.900	0.690	312,000
2022-06-07	0.950	0.950	0.910	0.930	0.713	114,000
2022-06-06	0.880	0.970	0.880	0.940	0.721	306,000
2022-06-02	0.840	0.930	0.840	0.880	0.675	442,000

← NewerPage 18 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.