REPT BATTERO Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 13.440 | 13.980 | 13.220 | 13.280 | 13.280 | 156,400 |
| 2024-08-09 | 14.100 | 14.100 | 13.520 | 13.520 | 13.520 | 155,000 |
| 2024-08-08 | 14.400 | 14.400 | 14.000 | 14.100 | 14.100 | 155,056 |
| 2024-08-07 | 14.360 | 14.780 | 13.800 | 13.800 | 13.800 | 170,800 |
| 2024-08-06 | 14.300 | 14.340 | 14.060 | 14.200 | 14.200 | 155,000 |
| 2024-08-05 | 13.720 | 14.300 | 13.720 | 14.280 | 14.280 | 155,600 |
| 2024-08-02 | 14.580 | 14.620 | 13.840 | 14.500 | 14.500 | 155,000 |
| 2024-08-01 | 14.660 | 14.660 | 14.280 | 14.600 | 14.600 | 155,000 |
| 2024-07-31 | 13.080 | 14.980 | 13.080 | 14.680 | 14.680 | 69,400 |
| 2024-07-30 | 14.200 | 14.580 | 13.820 | 14.420 | 14.420 | 110,000 |
| 2024-07-29 | 14.040 | 15.160 | 13.680 | 14.160 | 14.160 | 38,000 |
| 2024-07-26 | 13.660 | 14.080 | 13.640 | 14.080 | 14.080 | 19,000 |
| 2024-07-25 | 13.800 | 14.000 | 13.640 | 13.660 | 13.660 | 64,800 |
| 2024-07-24 | 13.800 | 13.900 | 13.540 | 13.800 | 13.800 | 37,600 |
| 2024-07-23 | 13.880 | 13.880 | 13.200 | 13.200 | 13.200 | 22,800 |
| 2024-07-22 | 13.000 | 13.840 | 13.000 | 13.380 | 13.380 | 13,800 |
| 2024-07-19 | 13.580 | 13.880 | 13.400 | 13.400 | 13.400 | 21,400 |
| 2024-07-18 | 13.360 | 13.660 | 13.360 | 13.420 | 13.420 | 25,600 |
| 2024-07-17 | 13.580 | 13.740 | 13.220 | 13.660 | 13.660 | 155,000 |
| 2024-07-16 | 13.980 | 13.980 | 13.740 | 13.800 | 13.800 | 155,200 |
| 2024-07-15 | 14.040 | 14.060 | 13.840 | 13.880 | 13.880 | 155,400 |
| 2024-07-12 | 14.200 | 14.300 | 14.000 | 14.000 | 14.000 | 155,600 |
| 2024-07-11 | 14.080 | 14.240 | 14.080 | 14.180 | 14.180 | 5,458,000 |
| 2024-07-10 | 14.020 | 14.160 | 14.000 | 14.020 | 14.020 | 157,000 |
| 2024-07-09 | 14.100 | 14.140 | 14.020 | 14.020 | 14.020 | 155,400 |
| 2024-07-08 | 15.760 | 15.760 | 14.020 | 14.100 | 14.100 | 155,200 |
| 2024-07-05 | 14.180 | 14.260 | 14.100 | 14.100 | 14.100 | 156,000 |
| 2024-07-04 | 14.400 | 14.440 | 14.160 | 14.180 | 14.180 | 155,200 |
| 2024-07-03 | 14.260 | 14.440 | 14.260 | 14.340 | 14.340 | 155,000 |
| 2024-07-02 | 14.000 | 14.460 | 14.000 | 14.260 | 14.260 | 155,200 |
| 2024-06-28 | 14.220 | 14.660 | 14.180 | 14.620 | 14.620 | 75,400 |
| 2024-06-27 | 13.980 | 16.000 | 13.780 | 13.920 | 13.920 | 81,400 |
| 2024-06-26 | 13.980 | 14.500 | 13.980 | 14.000 | 14.000 | 62,296 |
| 2024-06-25 | 14.340 | 14.380 | 13.980 | 14.340 | 14.340 | 156,000 |
| 2024-06-24 | 14.160 | 14.540 | 14.020 | 14.260 | 14.260 | 24,800 |
| 2024-06-21 | 14.540 | 14.560 | 14.160 | 14.160 | 14.160 | 8,823 |
| 2024-06-20 | 14.340 | 14.540 | 14.260 | 14.260 | 14.260 | 155,200 |
| 2024-06-19 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 3,000 |
| 2024-06-18 | 14.000 | 14.340 | 14.000 | 14.260 | 14.260 | 155,800 |
| 2024-06-17 | 14.360 | 14.420 | 14.100 | 14.220 | 14.220 | 158,000 |
| 2024-06-14 | 14.480 | 14.580 | 14.200 | 14.360 | 14.360 | 156,200 |
| 2024-06-13 | 14.640 | 14.640 | 14.200 | 14.300 | 14.300 | 186,000 |
| 2024-06-12 | 14.520 | 14.980 | 14.520 | 14.640 | 14.640 | 156,600 |
| 2024-06-11 | 14.600 | 14.640 | 14.600 | 14.600 | 14.600 | 11,800 |
| 2024-06-07 | 14.640 | 14.780 | 14.640 | 14.640 | 14.640 | 155,000 |
| 2024-06-06 | 14.780 | 14.780 | 14.540 | 14.640 | 14.640 | 155,000 |
| 2024-06-05 | 14.500 | 14.800 | 14.500 | 14.500 | 14.500 | 167,400 |
| 2024-06-04 | 14.880 | 14.880 | 14.560 | 14.720 | 14.720 | 32,400 |
| 2024-06-03 | 14.880 | 14.900 | 14.600 | 14.880 | 14.880 | 25,400 |
| 2024-05-31 | 15.120 | 15.120 | 14.640 | 14.880 | 14.880 | 43,200 |
| 2024-05-30 | 16.200 | 16.200 | 14.540 | 14.860 | 14.860 | 157,800 |
| 2024-05-29 | 14.980 | 14.980 | 14.540 | 14.620 | 14.620 | 33,600 |
| 2024-05-28 | 14.600 | 14.720 | 14.580 | 14.700 | 14.700 | 15,800 |
| 2024-05-27 | 14.720 | 14.800 | 14.560 | 14.800 | 14.800 | 15,600 |
| 2024-05-24 | 14.740 | 14.760 | 14.600 | 14.720 | 14.720 | 41,800 |
| 2024-05-23 | 14.960 | 14.960 | 14.380 | 14.760 | 14.760 | 157,400 |
| 2024-05-22 | 14.620 | 14.980 | 14.580 | 14.800 | 14.800 | 53,200 |
| 2024-05-21 | 15.420 | 15.420 | 14.600 | 14.780 | 14.780 | 174,600 |
| 2024-05-20 | 15.020 | 15.460 | 15.000 | 15.380 | 15.380 | 167,000 |
| 2024-05-17 | 15.120 | 15.800 | 15.040 | 15.240 | 15.240 | 171,493 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.