Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.300 | 7.670 | 7.160 | 7.260 | 7.260 | 4,492,500 |
| 2024-05-14 | 6.730 | 7.050 | 6.510 | 6.990 | 6.990 | 3,797,928 |
| 2024-05-13 | 6.510 | 6.730 | 6.060 | 6.730 | 6.730 | 3,817,800 |
| 2024-05-10 | 7.000 | 7.050 | 6.150 | 6.740 | 6.740 | 6,761,100 |
| 2024-05-09 | 6.810 | 7.020 | 6.610 | 6.870 | 6.870 | 4,128,500 |
| 2024-05-08 | 7.620 | 7.750 | 6.700 | 6.750 | 6.750 | 5,460,344 |
| 2024-05-07 | 7.760 | 7.760 | 7.300 | 7.620 | 7.620 | 10,649,000 |
| 2024-05-06 | 8.220 | 8.350 | 7.740 | 7.760 | 7.760 | 3,129,000 |
| 2024-05-03 | 8.360 | 8.450 | 7.920 | 8.040 | 8.040 | 4,943,000 |
| 2024-05-02 | 8.800 | 8.800 | 7.980 | 8.100 | 8.100 | 2,788,100 |
| 2024-04-30 | 10.440 | 10.500 | 8.530 | 8.560 | 8.560 | 5,543,500 |
| 2024-04-29 | 10.760 | 11.000 | 10.160 | 10.240 | 10.240 | 2,721,800 |
| 2024-04-26 | 9.750 | 10.800 | 9.400 | 10.800 | 10.800 | 6,006,500 |
| 2024-04-25 | 9.980 | 9.980 | 9.570 | 9.750 | 9.750 | 903,000 |
| 2024-04-24 | 9.800 | 10.160 | 9.500 | 10.120 | 10.120 | 1,652,500 |
| 2024-04-23 | 10.000 | 10.140 | 9.720 | 9.800 | 9.800 | 1,233,117 |
| 2024-04-22 | 9.850 | 10.260 | 9.580 | 9.900 | 9.900 | 4,272,702 |
| 2024-04-19 | 9.700 | 9.700 | 9.180 | 9.600 | 9.600 | 2,356,500 |
| 2024-04-18 | 9.810 | 9.810 | 9.420 | 9.600 | 9.600 | 1,061,500 |
| 2024-04-17 | 9.130 | 10.060 | 8.900 | 9.680 | 9.680 | 5,010,139 |
| 2024-04-16 | 8.780 | 9.180 | 8.410 | 8.850 | 8.850 | 3,188,837 |
| 2024-04-15 | 9.200 | 9.220 | 8.600 | 8.790 | 8.790 | 2,230,000 |
| 2024-04-12 | 9.430 | 9.490 | 9.150 | 9.300 | 9.300 | 1,512,500 |
| 2024-04-11 | 9.040 | 9.500 | 8.810 | 9.300 | 9.300 | 3,913,000 |
| 2024-04-10 | 9.000 | 9.140 | 8.680 | 9.040 | 9.040 | 1,885,900 |
| 2024-04-09 | 9.500 | 9.500 | 8.750 | 9.040 | 9.040 | 2,230,500 |
| 2024-04-08 | 7.960 | 8.980 | 7.500 | 8.980 | 8.980 | 3,216,000 |
| 2024-04-05 | 7.880 | 7.940 | 7.750 | 7.750 | 7.750 | 1,406,000 |
| 2024-04-03 | 7.900 | 8.100 | 7.830 | 7.850 | 7.850 | 1,057,000 |
| 2024-04-02 | 8.500 | 8.720 | 7.960 | 8.070 | 8.070 | 1,741,500 |
| 2024-03-28 | 8.090 | 8.500 | 7.760 | 8.500 | 8.500 | 2,792,600 |
| 2024-03-27 | 8.150 | 8.180 | 7.780 | 7.950 | 7.950 | 973,500 |
| 2024-03-26 | 7.890 | 8.480 | 7.870 | 8.130 | 8.130 | 2,981,500 |
| 2024-03-25 | 7.500 | 7.640 | 7.310 | 7.500 | 7.500 | 523,000 |
| 2024-03-22 | 7.760 | 7.760 | 7.310 | 7.420 | 7.420 | 824,652 |
| 2024-03-21 | 7.600 | 7.950 | 7.600 | 7.870 | 7.870 | 1,894,500 |
| 2024-03-20 | 7.600 | 7.710 | 7.210 | 7.240 | 7.240 | 943,800 |
| 2024-03-19 | 8.000 | 8.050 | 7.450 | 7.600 | 7.600 | 1,654,500 |
| 2024-03-18 | 8.160 | 8.380 | 7.920 | 8.000 | 8.000 | 564,500 |
| 2024-03-15 | 7.900 | 8.380 | 7.470 | 8.380 | 8.380 | 2,376,500 |
| 2024-03-14 | 8.500 | 8.500 | 7.900 | 7.900 | 7.900 | 1,456,600 |
| 2024-03-13 | 8.350 | 8.580 | 8.180 | 8.370 | 8.370 | 847,500 |
| 2024-03-12 | 9.200 | 9.280 | 8.400 | 8.400 | 8.400 | 2,714,024 |
| 2024-03-11 | 8.900 | 9.210 | 8.430 | 9.110 | 9.110 | 3,117,300 |
| 2024-03-08 | 8.800 | 9.280 | 8.670 | 8.900 | 8.900 | 3,205,000 |
| 2024-03-07 | 8.830 | 8.930 | 8.540 | 8.600 | 8.600 | 902,500 |
| 2024-03-06 | 8.890 | 9.010 | 8.280 | 8.780 | 8.780 | 2,082,500 |
| 2024-03-05 | 10.180 | 10.400 | 9.010 | 9.010 | 9.010 | 2,598,500 |
| 2024-03-04 | 9.850 | 10.000 | 9.570 | 9.990 | 9.990 | 1,310,500 |
| 2024-03-01 | 9.750 | 9.900 | 9.300 | 9.760 | 9.760 | 2,503,596 |
| 2024-02-29 | 10.200 | 10.280 | 9.700 | 9.990 | 9.990 | 3,522,000 |
| 2024-02-28 | 10.000 | 10.000 | 9.200 | 10.000 | 10.000 | 3,511,644 |
| 2024-02-27 | 9.300 | 10.180 | 8.900 | 9.630 | 9.630 | 9,788,590 |
| 2024-02-26 | 7.900 | 8.230 | 7.700 | 8.090 | 8.090 | 1,213,434 |
| 2024-02-23 | 8.250 | 8.250 | 7.820 | 7.900 | 7.900 | 941,400 |
| 2024-02-22 | 8.700 | 8.700 | 7.710 | 8.150 | 8.150 | 2,847,000 |
| 2024-02-21 | 8.600 | 9.050 | 8.510 | 8.780 | 8.780 | 1,729,378 |
| 2024-02-20 | 8.850 | 8.850 | 8.450 | 8.700 | 8.700 | 922,116 |
| 2024-02-19 | 9.200 | 9.200 | 8.400 | 8.900 | 8.900 | 1,877,000 |
| 2024-02-16 | 9.180 | 9.590 | 8.390 | 8.780 | 8.780 | 6,899,379 |
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.