REPT BATTERO Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 15.000 | 15.220 | 14.780 | 15.120 | 15.120 | 165,800 |
| 2024-05-14 | 15.140 | 15.140 | 14.720 | 15.000 | 15.000 | 157,000 |
| 2024-05-13 | 15.020 | 15.320 | 14.740 | 15.000 | 15.000 | 159,000 |
| 2024-05-10 | 15.500 | 15.620 | 14.840 | 15.000 | 15.000 | 320,600 |
| 2024-05-09 | 14.800 | 16.540 | 14.780 | 15.460 | 15.460 | 1,209,000 |
| 2024-05-08 | 14.880 | 14.880 | 14.580 | 14.760 | 14.760 | 14,000 |
| 2024-05-07 | 14.620 | 14.880 | 14.540 | 14.700 | 14.700 | 155,400 |
| 2024-05-06 | 14.680 | 15.040 | 14.600 | 14.620 | 14.620 | 188,800 |
| 2024-05-03 | 15.300 | 15.300 | 14.560 | 14.680 | 14.680 | 32,656 |
| 2024-05-02 | 14.860 | 15.820 | 14.860 | 15.820 | 15.820 | 33,600 |
| 2024-04-30 | 14.480 | 14.760 | 14.480 | 14.700 | 14.700 | 34,000 |
| 2024-04-29 | 14.460 | 14.980 | 14.460 | 14.680 | 14.680 | 72,000 |
| 2024-04-26 | 14.420 | 14.900 | 14.400 | 14.460 | 14.460 | 242,000 |
| 2024-04-25 | 14.640 | 14.860 | 14.340 | 14.680 | 14.680 | 155,400 |
| 2024-04-24 | 14.560 | 14.700 | 14.500 | 14.640 | 14.640 | 155,400 |
| 2024-04-23 | 15.000 | 15.000 | 14.540 | 14.560 | 14.560 | 9,400 |
| 2024-04-22 | 15.980 | 15.980 | 14.420 | 14.520 | 14.520 | 161,000 |
| 2024-04-19 | 14.380 | 14.980 | 14.380 | 14.560 | 14.560 | 17,000 |
| 2024-04-18 | 14.340 | 14.800 | 14.320 | 14.660 | 14.660 | 25,000 |
| 2024-04-17 | 14.340 | 15.460 | 14.260 | 14.480 | 14.480 | 159,000 |
| 2024-04-16 | 14.440 | 16.640 | 14.020 | 14.140 | 14.140 | 217,400 |
| 2024-04-15 | 14.320 | 14.780 | 14.320 | 14.680 | 14.680 | 155,200 |
| 2024-04-12 | 14.660 | 14.980 | 14.540 | 14.680 | 14.680 | 155,800 |
| 2024-04-11 | 14.940 | 14.940 | 14.400 | 14.880 | 14.880 | 143,200 |
| 2024-04-10 | 14.320 | 15.400 | 14.320 | 14.940 | 14.940 | 161,000 |
| 2024-04-09 | 14.400 | 15.480 | 14.380 | 14.920 | 14.920 | 187,400 |
| 2024-04-08 | 14.240 | 14.620 | 14.100 | 14.420 | 14.420 | 165,600 |
| 2024-04-05 | 14.700 | 14.700 | 14.340 | 14.640 | 14.640 | 33,800 |
| 2024-04-03 | 14.500 | 15.100 | 14.500 | 14.700 | 14.700 | 113,000 |
| 2024-04-02 | 15.400 | 15.400 | 14.800 | 14.960 | 14.960 | 64,400 |
| 2024-03-28 | 14.800 | 15.140 | 14.220 | 15.000 | 15.000 | 66,600 |
| 2024-03-27 | 14.900 | 14.900 | 14.020 | 14.700 | 14.700 | 110,600 |
| 2024-03-26 | 15.480 | 15.480 | 14.020 | 14.940 | 14.940 | 91,600 |
| 2024-03-25 | 15.140 | 15.140 | 13.960 | 14.500 | 14.500 | 95,200 |
| 2024-03-22 | 14.840 | 14.840 | 14.060 | 14.700 | 14.700 | 102,400 |
| 2024-03-21 | 14.860 | 14.880 | 14.160 | 14.440 | 14.440 | 51,800 |
| 2024-03-20 | 14.560 | 14.560 | 14.080 | 14.440 | 14.440 | 87,000 |
| 2024-03-19 | 14.560 | 14.560 | 14.160 | 14.180 | 14.180 | 210,200 |
| 2024-03-18 | 15.000 | 15.000 | 14.480 | 14.560 | 14.560 | 230,600 |
| 2024-03-15 | 14.400 | 15.800 | 13.900 | 14.520 | 14.520 | 431,000 |
| 2024-03-14 | 16.180 | 16.180 | 14.500 | 14.660 | 14.660 | 364,200 |
| 2024-03-13 | 18.180 | 18.180 | 15.820 | 16.000 | 16.000 | 633,000 |
| 2024-03-12 | 19.360 | 19.800 | 16.880 | 17.660 | 17.660 | 1,347,800 |
| 2024-03-11 | 14.780 | 19.500 | 14.780 | 19.000 | 19.000 | 3,205,000 |
| 2024-03-08 | 16.000 | 16.420 | 13.000 | 13.480 | 13.480 | 772,400 |
| 2024-03-07 | 15.400 | 21.800 | 14.100 | 14.940 | 14.940 | 2,584,600 |
| 2024-03-06 | 13.400 | 17.420 | 12.960 | 14.780 | 14.780 | 600,000 |
| 2024-03-05 | 12.400 | 12.940 | 12.120 | 12.600 | 12.600 | 38,200 |
| 2024-03-04 | 14.080 | 15.000 | 11.600 | 13.180 | 13.180 | 107,000 |
| 2024-03-01 | 14.800 | 15.200 | 13.800 | 14.500 | 14.500 | 177,400 |
| 2024-02-29 | 15.540 | 15.540 | 15.200 | 15.220 | 15.220 | 24,200 |
| 2024-02-28 | 15.340 | 15.540 | 15.220 | 15.540 | 15.540 | 9,200 |
| 2024-02-27 | 15.380 | 15.620 | 14.880 | 15.380 | 15.380 | 25,000 |
| 2024-02-26 | 15.740 | 15.740 | 14.700 | 15.380 | 15.380 | 38,000 |
| 2024-02-23 | 16.020 | 16.020 | 15.200 | 15.740 | 15.740 | 40,400 |
| 2024-02-22 | 16.460 | 16.460 | 15.600 | 16.260 | 16.260 | 62,000 |
| 2024-02-21 | 16.500 | 16.840 | 16.220 | 16.840 | 16.840 | 119,800 |
| 2024-02-20 | 16.960 | 17.100 | 15.820 | 16.500 | 16.500 | 18,000 |
| 2024-02-19 | 17.020 | 17.400 | 16.700 | 17.240 | 17.240 | 18,800 |
| 2024-02-16 | 17.640 | 18.100 | 17.640 | 17.700 | 17.700 | 5,400 |
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.