Bauhaus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.620	0.650	0.620	0.630	0.483	42,000
2022-03-01	0.680	0.680	0.620	0.620	0.476	144,000
2022-02-28	0.650	0.700	0.650	0.660	0.506	86,000
2022-02-25	0.660	0.700	0.640	0.700	0.537	52,000
2022-02-24	0.650	0.690	0.640	0.660	0.506	122,000
2022-02-23	0.700	0.710	0.650	0.710	0.545	128,000
2022-02-22	0.670	0.710	0.670	0.700	0.537	122,000
2022-02-21	0.690	0.690	0.660	0.690	0.529	134,000
2022-02-18	0.720	0.720	0.710	0.710	0.545	114,000
2022-02-17	0.720	0.720	0.720	0.720	0.552	0
2022-02-16	0.740	0.740	0.690	0.730	0.560	76,000
2022-02-15	0.720	0.780	0.700	0.720	0.552	78,000
2022-02-14	0.710	0.710	0.690	0.690	0.529	164,000
2022-02-11	0.710	0.720	0.710	0.710	0.545	208,000
2022-02-10	0.740	0.740	0.730	0.730	0.560	8,000
2022-02-09	0.720	0.730	0.720	0.730	0.560	42,000
2022-02-08	0.740	0.740	0.710	0.730	0.560	42,000
2022-02-07	0.720	0.720	0.720	0.720	0.552	102,000
2022-02-04	0.720	0.740	0.720	0.720	0.552	72,000
2022-01-31	0.710	0.710	0.710	0.710	0.545	10,000
2022-01-28	0.730	0.730	0.730	0.730	0.560	0
2022-01-27	0.740	0.740	0.730	0.730	0.560	76,000
2022-01-26	0.790	0.790	0.730	0.730	0.560	94,000
2022-01-25	0.750	0.790	0.740	0.790	0.606	128,000
2022-01-24	0.740	0.770	0.740	0.750	0.575	52,000
2022-01-21	0.780	0.800	0.780	0.780	0.598	292,000
2022-01-20	0.780	0.780	0.780	0.780	0.598	166,000
2022-01-19	0.750	0.800	0.750	0.780	0.598	184,000
2022-01-18	0.720	0.730	0.720	0.730	0.560	818,000
2022-01-17	0.730	0.740	0.700	0.710	0.545	338,000
2022-01-14	0.680	0.720	0.680	0.700	0.537	82,000
2022-01-13	0.670	0.670	0.670	0.670	0.514	0
2022-01-12	0.650	0.670	0.650	0.670	0.514	22,000
2022-01-11	0.620	0.670	0.620	0.650	0.499	34,000
2022-01-10	0.670	0.670	0.630	0.640	0.491	176,000
2022-01-07	0.650	0.650	0.630	0.630	0.483	72,000
2022-01-06	0.620	0.640	0.610	0.640	0.491	390,000
2022-01-05	0.670	0.670	0.650	0.650	0.499	42,000
2022-01-04	0.650	0.680	0.640	0.670	0.514	610,000
2022-01-03	0.700	0.700	0.640	0.650	0.499	1,254,000
2021-12-31	0.700	0.710	0.690	0.710	0.545	244,000
2021-12-30	0.680	0.720	0.680	0.700	0.537	326,000
2021-12-29	0.720	0.720	0.700	0.720	0.552	416,000
2021-12-28	0.750	0.750	0.680	0.720	0.552	778,000
2021-12-24	0.750	0.750	0.750	0.750	0.575	30,000
2021-12-23	0.780	0.780	0.740	0.750	0.575	792,000
2021-12-22	0.830	0.830	0.760	0.800	0.614	495,000
2021-12-21	0.850	0.860	0.840	0.840	0.644	114,000
2021-12-20	0.800	0.850	0.800	0.850	0.652	112,000
2021-12-17	0.860	0.890	0.830	0.860	0.660	360,000
2021-12-16	0.840	0.890	0.810	0.860	0.660	286,000
2021-12-15	0.870	0.880	0.850	0.850	0.652	228,000
2021-12-14	0.870	0.880	0.820	0.870	0.667	126,000
2021-12-13	0.900	0.900	0.880	0.900	0.690	296,000
2021-12-10	0.870	0.940	0.870	0.910	0.698	846,000
2021-12-09	0.970	0.970	0.870	0.870	0.667	2,017,000
2021-12-08	0.970	0.980	0.900	0.970	0.744	844,000
2021-12-07	1.300	1.310	1.280	1.300	0.978	2,046,000
2021-12-06	1.300	1.300	1.270	1.290	0.971	2,974,000
2021-12-03	1.310	1.310	1.270	1.300	0.978	1,550,000

← NewerPage 20 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.