Bauhaus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.770	0.940	0.770	0.910	0.698	1,172,000
2022-05-31	0.740	0.790	0.740	0.740	0.568	130,000
2022-05-30	0.680	0.740	0.680	0.740	0.568	94,000
2022-05-27	0.730	0.730	0.730	0.730	0.560	0
2022-05-26	0.710	0.730	0.710	0.730	0.560	16,000
2022-05-25	0.710	0.720	0.710	0.720	0.552	92,000
2022-05-24	0.700	0.720	0.700	0.720	0.552	34,000
2022-05-23	0.700	0.720	0.690	0.720	0.552	524,000
2022-05-20	0.680	0.680	0.680	0.680	0.522	2,000
2022-05-19	0.680	0.680	0.670	0.680	0.522	92,000
2022-05-18	0.670	0.670	0.670	0.670	0.514	2,000
2022-05-17	0.670	0.670	0.670	0.670	0.514	106,000
2022-05-16	0.700	0.700	0.640	0.690	0.529	120,000
2022-05-13	0.650	0.690	0.640	0.680	0.522	254,000
2022-05-12	0.640	0.640	0.630	0.640	0.491	384,000
2022-05-11	0.650	0.650	0.650	0.650	0.499	0
2022-05-10	0.650	0.680	0.650	0.650	0.499	124,000
2022-05-06	0.630	0.700	0.620	0.640	0.491	144,000
2022-05-05	0.650	0.650	0.630	0.640	0.491	170,000
2022-05-04	0.640	0.640	0.640	0.640	0.491	24,000
2022-05-03	0.660	0.660	0.660	0.660	0.506	0
2022-04-29	0.650	0.660	0.650	0.660	0.506	16,000
2022-04-28	0.650	0.650	0.640	0.640	0.491	74,000
2022-04-27	0.670	0.670	0.640	0.640	0.491	160,000
2022-04-26	0.690	0.690	0.670	0.670	0.514	42,000
2022-04-25	0.670	0.670	0.670	0.670	0.514	0
2022-04-22	0.690	0.690	0.690	0.690	0.529	2,000
2022-04-21	0.680	0.700	0.680	0.690	0.529	74,000
2022-04-20	0.660	0.660	0.620	0.660	0.506	152,000
2022-04-19	0.720	0.720	0.650	0.670	0.514	220,000
2022-04-14	0.700	0.700	0.700	0.700	0.537	0
2022-04-13	0.700	0.720	0.690	0.700	0.537	164,000
2022-04-12	0.670	0.710	0.670	0.700	0.537	288,000
2022-04-11	0.600	0.690	0.590	0.660	0.506	1,828,000
2022-04-08	0.550	0.550	0.550	0.550	0.422	20,000
2022-04-07	0.550	0.550	0.550	0.550	0.422	0
2022-04-06	0.580	0.580	0.550	0.550	0.422	170,000
2022-04-04	0.560	0.560	0.560	0.560	0.430	0
2022-04-01	0.590	0.590	0.560	0.560	0.430	6,000
2022-03-31	0.550	0.590	0.540	0.570	0.437	28,000
2022-03-30	0.560	0.580	0.550	0.550	0.422	20,000
2022-03-29	0.560	0.560	0.560	0.560	0.430	0
2022-03-28	0.550	0.570	0.550	0.570	0.437	30,000
2022-03-25	0.560	0.640	0.530	0.550	0.422	50,000
2022-03-24	0.560	0.580	0.550	0.560	0.430	46,000
2022-03-23	0.550	0.570	0.520	0.570	0.437	28,000
2022-03-22	0.580	0.600	0.520	0.600	0.460	68,000
2022-03-21	0.530	0.530	0.530	0.530	0.407	0
2022-03-18	0.590	0.590	0.530	0.530	0.407	44,000
2022-03-17	0.540	0.560	0.530	0.530	0.407	76,000
2022-03-16	0.480	0.550	0.480	0.510	0.391	72,000
2022-03-15	0.500	0.500	0.480	0.480	0.368	164,000
2022-03-14	0.620	0.620	0.500	0.520	0.399	514,000
2022-03-11	0.600	0.600	0.600	0.600	0.460	0
2022-03-10	0.610	0.610	0.600	0.600	0.460	186,000
2022-03-09	0.650	0.650	0.560	0.590	0.453	64,000
2022-03-08	0.590	0.640	0.590	0.590	0.453	36,000
2022-03-07	0.600	0.630	0.570	0.590	0.453	608,000
2022-03-04	0.630	0.630	0.630	0.630	0.483	0
2022-03-03	0.630	0.630	0.630	0.630	0.483	0

← NewerPage 19 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.