Bauhaus International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.290	0.290	0.280	0.280	0.280	54,000
2026-01-27	0.280	0.290	0.280	0.290	0.290	0
2026-01-26	0.280	0.290	0.280	0.290	0.290	0
2026-01-23	0.280	0.290	0.280	0.290	0.290	22,000
2026-01-22	0.280	0.290	0.280	0.290	0.290	22,000
2026-01-21	0.280	0.290	0.280	0.290	0.290	22,000
2026-01-20	0.280	0.285	0.280	0.285	0.285	22,000
2026-01-19	0.280	0.330	0.280	0.295	0.295	240,000
2026-01-16	0.285	0.285	0.285	0.285	0.285	0
2026-01-15	0.285	0.285	0.285	0.285	0.285	0
2026-01-14	0.285	0.285	0.285	0.285	0.285	0
2026-01-13	0.285	0.310	0.285	0.285	0.285	36,000
2026-01-12	0.285	0.285	0.280	0.280	0.280	8,000
2026-01-09	0.285	0.285	0.285	0.285	0.285	102,000
2026-01-08	0.295	0.295	0.295	0.295	0.295	0
2026-01-07	0.295	0.295	0.295	0.295	0.295	0
2026-01-06	0.295	0.295	0.295	0.295	0.295	0
2026-01-05	0.300	0.300	0.295	0.295	0.295	20,000
2026-01-02	0.305	0.305	0.305	0.305	0.305	0
2025-12-31	0.310	0.310	0.310	0.310	0.310	899
2025-12-30	0.310	0.310	0.285	0.310	0.310	899
2025-12-29	0.310	0.310	0.310	0.310	0.310	0
2025-12-24	0.310	0.310	0.310	0.310	0.310	0
2025-12-23	0.305	0.310	0.280	0.310	0.310	30,000
2025-12-22	0.280	0.280	0.280	0.280	0.280	0
2025-12-19	0.280	0.280	0.280	0.280	0.280	0
2025-12-18	0.280	0.280	0.280	0.280	0.280	8,000
2025-12-17	0.280	0.280	0.280	0.280	0.280	0
2025-12-16	0.280	0.280	0.280	0.280	0.280	84,000
2025-12-15	0.280	0.280	0.280	0.280	0.280	0
2025-12-12	0.280	0.280	0.280	0.280	0.280	8,000
2025-12-11	0.280	0.280	0.280	0.280	0.280	0
2025-12-10	0.280	0.280	0.280	0.280	0.280	0
2025-12-09	0.280	0.280	0.280	0.280	0.280	52,000
2025-12-08	0.280	0.280	0.280	0.280	0.280	0
2025-12-05	0.280	0.280	0.280	0.280	0.280	42,000
2025-12-04	0.280	0.280	0.280	0.280	0.280	0
2025-12-03	0.285	0.285	0.280	0.280	0.280	56,000
2025-12-02	0.280	0.280	0.280	0.280	0.280	12,000
2025-12-01	0.285	0.285	0.280	0.280	0.280	22,000
2025-11-28	0.295	0.295	0.295	0.295	0.295	10,000
2025-11-27	0.295	0.295	0.295	0.295	0.295	10,000
2025-11-26	0.290	0.295	0.290	0.290	0.290	10,000
2025-11-25	0.295	0.295	0.295	0.295	0.295	0
2025-11-24	0.295	0.295	0.295	0.295	0.295	0
2025-11-21	0.300	0.300	0.295	0.295	0.295	312,000
2025-11-20	0.300	0.300	0.300	0.300	0.300	0
2025-11-19	0.305	0.310	0.305	0.305	0.305	432,000
2025-11-18	0.315	0.315	0.310	0.310	0.310	40,000
2025-11-17	0.320	0.320	0.320	0.320	0.320	40,000
2025-11-14	0.320	0.320	0.320	0.320	0.320	40,000
2025-11-13	0.315	0.315	0.315	0.315	0.315	40,000
2025-11-12	0.315	0.315	0.315	0.315	0.315	172,000
2025-11-11	0.315	0.315	0.315	0.315	0.315	172,000
2025-11-10	0.330	0.350	0.305	0.305	0.305	172,000
2025-11-07	0.310	0.310	0.310	0.310	0.310	0
2025-11-06	0.310	0.310	0.310	0.310	0.310	12,000
2025-11-05	0.310	0.310	0.310	0.310	0.310	0
2025-11-04	0.310	0.310	0.310	0.310	0.310	0
2025-11-03	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 4 of 5 · 246 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.