Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 5.480 | 5.500 | 5.270 | 5.380 | 5.380 | 335,000 |
| 2024-08-09 | 5.310 | 5.620 | 5.310 | 5.620 | 5.620 | 1,297,000 |
| 2024-08-08 | 5.330 | 5.350 | 5.160 | 5.230 | 5.230 | 1,115,000 |
| 2024-08-07 | 4.810 | 5.370 | 4.810 | 5.370 | 5.370 | 929,200 |
| 2024-08-06 | 5.030 | 5.460 | 4.800 | 4.800 | 4.800 | 1,013,600 |
| 2024-08-05 | 5.350 | 5.490 | 4.800 | 5.040 | 5.040 | 1,913,400 |
| 2024-08-02 | 5.410 | 5.670 | 5.410 | 5.570 | 5.570 | 303,664 |
| 2024-08-01 | 5.740 | 5.740 | 5.350 | 5.580 | 5.580 | 573,727 |
| 2024-07-31 | 5.650 | 5.800 | 5.450 | 5.740 | 5.740 | 484,000 |
| 2024-07-30 | 5.730 | 5.850 | 5.600 | 5.660 | 5.660 | 346,500 |
| 2024-07-29 | 5.960 | 5.960 | 5.800 | 5.920 | 5.920 | 465,500 |
| 2024-07-26 | 5.430 | 5.800 | 5.430 | 5.800 | 5.800 | 525,600 |
| 2024-07-25 | 5.540 | 5.770 | 5.400 | 5.430 | 5.430 | 837,500 |
| 2024-07-24 | 5.960 | 5.960 | 5.540 | 5.540 | 5.540 | 1,120,109 |
| 2024-07-23 | 6.170 | 6.260 | 5.840 | 5.960 | 5.960 | 955,500 |
| 2024-07-22 | 5.900 | 6.280 | 5.900 | 6.170 | 6.170 | 1,679,000 |
| 2024-07-19 | 5.760 | 5.880 | 5.650 | 5.790 | 5.790 | 334,500 |
| 2024-07-18 | 5.830 | 6.010 | 5.720 | 5.850 | 5.850 | 1,151,500 |
| 2024-07-17 | 5.700 | 6.010 | 5.700 | 5.830 | 5.830 | 1,504,016 |
| 2024-07-16 | 5.730 | 6.110 | 5.620 | 5.690 | 5.690 | 1,291,068 |
| 2024-07-15 | 5.400 | 5.740 | 5.380 | 5.720 | 5.720 | 1,446,868 |
| 2024-07-12 | 5.200 | 5.410 | 5.180 | 5.260 | 5.260 | 1,051,000 |
| 2024-07-11 | 5.160 | 5.310 | 5.070 | 5.200 | 5.200 | 710,200 |
| 2024-07-10 | 5.230 | 5.400 | 5.050 | 5.160 | 5.160 | 1,229,500 |
| 2024-07-09 | 5.230 | 5.420 | 4.970 | 5.310 | 5.310 | 1,853,000 |
| 2024-07-08 | 5.370 | 5.390 | 5.190 | 5.190 | 5.190 | 1,149,200 |
| 2024-07-05 | 5.700 | 5.830 | 5.370 | 5.370 | 5.370 | 1,077,000 |
| 2024-07-04 | 5.950 | 5.950 | 5.700 | 5.830 | 5.830 | 526,000 |
| 2024-07-03 | 5.790 | 6.070 | 5.730 | 6.000 | 6.000 | 1,044,500 |
| 2024-07-02 | 5.500 | 6.210 | 5.500 | 5.790 | 5.790 | 1,456,400 |
| 2024-06-28 | 5.170 | 5.620 | 5.170 | 5.500 | 5.500 | 1,094,000 |
| 2024-06-27 | 5.570 | 5.580 | 5.190 | 5.190 | 5.190 | 602,500 |
| 2024-06-26 | 5.240 | 5.620 | 5.240 | 5.570 | 5.570 | 1,333,600 |
| 2024-06-25 | 6.050 | 6.070 | 5.160 | 5.240 | 5.240 | 2,421,500 |
| 2024-06-24 | 6.350 | 6.530 | 6.050 | 6.050 | 6.050 | 4,053,572 |
| 2024-06-21 | 6.050 | 6.770 | 6.030 | 6.770 | 6.770 | 10,203,500 |
| 2024-06-20 | 5.980 | 6.100 | 5.700 | 5.950 | 5.950 | 2,102,000 |
| 2024-06-19 | 5.790 | 6.120 | 5.740 | 5.940 | 5.940 | 2,508,000 |
| 2024-06-18 | 5.590 | 5.800 | 5.540 | 5.690 | 5.690 | 3,476,500 |
| 2024-06-17 | 5.180 | 5.640 | 5.060 | 5.590 | 5.590 | 3,316,500 |
| 2024-06-14 | 4.500 | 5.320 | 4.160 | 5.180 | 5.180 | 5,666,500 |
| 2024-06-13 | 5.510 | 5.510 | 4.320 | 4.570 | 4.570 | 6,719,500 |
| 2024-06-12 | 5.550 | 5.570 | 5.350 | 5.460 | 5.460 | 1,232,200 |
| 2024-06-11 | 5.560 | 5.680 | 5.480 | 5.570 | 5.570 | 1,506,000 |
| 2024-06-07 | 5.630 | 5.840 | 5.500 | 5.560 | 5.560 | 1,065,000 |
| 2024-06-06 | 5.350 | 5.700 | 5.200 | 5.630 | 5.630 | 3,428,500 |
| 2024-06-05 | 6.240 | 6.240 | 5.340 | 5.440 | 5.440 | 6,733,000 |
| 2024-06-04 | 6.640 | 6.640 | 5.960 | 6.000 | 6.000 | 6,015,500 |
| 2024-06-03 | 7.490 | 7.490 | 6.650 | 6.650 | 6.650 | 3,148,392 |
| 2024-05-31 | 6.840 | 7.280 | 6.760 | 7.180 | 7.180 | 11,132,890 |
| 2024-05-30 | 6.690 | 7.050 | 6.420 | 6.840 | 6.840 | 1,758,000 |
| 2024-05-29 | 6.540 | 6.720 | 6.340 | 6.510 | 6.510 | 992,500 |
| 2024-05-28 | 6.700 | 6.810 | 6.310 | 6.350 | 6.350 | 1,770,000 |
| 2024-05-27 | 6.600 | 6.790 | 6.500 | 6.620 | 6.620 | 954,500 |
| 2024-05-24 | 6.850 | 7.000 | 6.600 | 6.620 | 6.620 | 1,393,000 |
| 2024-05-23 | 6.940 | 6.940 | 6.670 | 6.850 | 6.850 | 1,047,000 |
| 2024-05-22 | 7.040 | 7.200 | 6.740 | 6.800 | 6.800 | 1,360,000 |
| 2024-05-21 | 7.340 | 7.400 | 7.000 | 7.060 | 7.060 | 2,267,500 |
| 2024-05-20 | 6.960 | 7.200 | 6.710 | 6.820 | 6.820 | 1,399,140 |
| 2024-05-17 | 7.200 | 7.390 | 6.830 | 6.850 | 6.850 | 3,051,500 |
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.