Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 9.000 | 9.580 | 8.950 | 9.180 | 9.180 | 4,909,000 |
| 2024-02-14 | 8.020 | 8.640 | 7.500 | 8.150 | 8.150 | 4,280,000 |
| 2024-02-09 | 6.960 | 7.880 | 6.940 | 7.860 | 7.860 | 3,919,100 |
| 2024-02-08 | 6.350 | 7.100 | 6.350 | 6.830 | 6.830 | 2,442,500 |
| 2024-02-07 | 6.280 | 6.450 | 5.880 | 6.200 | 6.200 | 1,628,000 |
| 2024-02-06 | 6.200 | 6.370 | 6.080 | 6.280 | 6.280 | 1,025,500 |
| 2024-02-05 | 6.600 | 6.610 | 6.180 | 6.290 | 6.290 | 839,500 |
| 2024-02-02 | 6.410 | 7.000 | 6.410 | 6.600 | 6.600 | 1,788,317 |
| 2024-02-01 | 6.280 | 6.640 | 6.060 | 6.400 | 6.400 | 1,219,200 |
| 2024-01-31 | 6.510 | 6.520 | 6.010 | 6.280 | 6.280 | 2,626,800 |
| 2024-01-30 | 6.320 | 6.870 | 6.010 | 6.640 | 6.640 | 4,938,300 |
| 2024-01-29 | 5.500 | 6.350 | 5.500 | 6.150 | 6.150 | 4,498,100 |
| 2024-01-26 | 5.490 | 5.650 | 5.040 | 5.280 | 5.280 | 1,759,000 |
| 2024-01-25 | 5.360 | 5.660 | 5.200 | 5.490 | 5.490 | 1,553,900 |
| 2024-01-24 | 5.350 | 5.740 | 5.200 | 5.700 | 5.700 | 2,703,000 |
| 2024-01-23 | 4.880 | 5.400 | 4.690 | 5.350 | 5.350 | 3,217,000 |
| 2024-01-22 | 5.180 | 5.400 | 4.900 | 4.900 | 4.900 | 3,056,000 |
| 2024-01-19 | 6.100 | 6.100 | 5.220 | 5.300 | 5.300 | 3,742,500 |
| 2024-01-18 | 5.490 | 6.200 | 5.250 | 6.140 | 6.140 | 3,604,800 |
| 2024-01-17 | 6.380 | 6.380 | 5.200 | 5.310 | 5.310 | 5,493,500 |
| 2024-01-16 | 6.130 | 6.700 | 6.050 | 6.300 | 6.300 | 2,954,400 |
| 2024-01-15 | 6.500 | 6.600 | 6.120 | 6.220 | 6.220 | 4,908,000 |
| 2024-01-12 | 8.500 | 8.500 | 6.400 | 6.680 | 6.680 | 9,260,400 |
| 2024-01-11 | 9.100 | 9.890 | 8.500 | 8.950 | 8.950 | 6,279,000 |
| 2024-01-10 | 8.790 | 8.790 | 7.870 | 8.000 | 8.000 | 1,574,000 |
| 2024-01-09 | 8.790 | 9.600 | 8.490 | 8.790 | 8.790 | 4,403,500 |
| 2024-01-08 | 10.120 | 10.140 | 7.580 | 7.980 | 7.980 | 5,737,568 |
| 2024-01-05 | 10.860 | 11.200 | 9.800 | 10.280 | 10.280 | 2,257,000 |
| 2024-01-04 | 12.000 | 12.280 | 10.360 | 10.700 | 10.700 | 4,873,500 |
| 2024-01-03 | 12.600 | 12.600 | 12.180 | 12.400 | 12.400 | 2,082,365 |
| 2024-01-02 | 12.700 | 13.200 | 12.140 | 13.020 | 13.020 | 3,505,000 |
| 2023-12-29 | 12.000 | 12.360 | 11.340 | 12.160 | 12.160 | 2,418,700 |
| 2023-12-28 | 11.320 | 12.700 | 11.320 | 11.900 | 11.900 | 3,827,400 |
| 2023-12-27 | 11.500 | 11.900 | 10.880 | 11.080 | 11.080 | 2,210,500 |
| 2023-12-22 | 11.900 | 11.980 | 11.100 | 11.200 | 11.200 | 1,329,500 |
| 2023-12-21 | 11.200 | 12.300 | 10.600 | 11.600 | 11.600 | 3,794,500 |
| 2023-12-20 | 12.000 | 12.000 | 11.300 | 11.380 | 11.380 | 2,286,200 |
| 2023-12-19 | 9.500 | 12.020 | 9.380 | 11.900 | 11.900 | 14,298,500 |
| 2023-12-18 | 10.560 | 10.560 | 9.380 | 9.500 | 9.500 | 2,419,500 |
| 2023-12-15 | 9.780 | 10.640 | 9.350 | 10.640 | 10.640 | 5,565,000 |
| 2023-12-14 | 10.000 | 10.400 | 9.540 | 9.740 | 9.740 | 3,110,600 |
| 2023-12-13 | 9.880 | 10.000 | 9.300 | 9.590 | 9.590 | 1,062,358 |
| 2023-12-12 | 9.330 | 9.660 | 9.050 | 9.650 | 9.650 | 1,470,600 |
| 2023-12-11 | 9.900 | 10.200 | 9.350 | 9.350 | 9.350 | 1,848,500 |
| 2023-12-08 | 9.900 | 10.320 | 9.700 | 9.930 | 9.930 | 1,384,500 |
| 2023-12-07 | 9.360 | 10.800 | 8.530 | 10.060 | 10.060 | 3,631,000 |
| 2023-12-06 | 9.200 | 9.610 | 9.200 | 9.350 | 9.350 | 2,008,800 |
| 2023-12-05 | 10.680 | 10.680 | 9.000 | 9.400 | 9.400 | 6,160,500 |
| 2023-12-04 | 10.620 | 11.000 | 10.000 | 10.200 | 10.200 | 7,277,000 |
| 2023-12-01 | 9.400 | 10.600 | 8.700 | 10.200 | 10.200 | 6,111,400 |
| 2023-11-30 | 9.350 | 9.900 | 9.000 | 9.450 | 9.450 | 4,353,011 |
| 2023-11-29 | 7.400 | 9.930 | 7.270 | 9.930 | 9.930 | 13,820,966 |
| 2023-11-28 | 7.370 | 7.450 | 6.510 | 6.750 | 6.750 | 6,066,500 |
| 2023-11-27 | 7.800 | 8.000 | 7.310 | 7.400 | 7.400 | 2,781,700 |
| 2023-11-24 | 8.100 | 8.100 | 7.460 | 7.720 | 7.720 | 2,859,000 |
| 2023-11-23 | 6.790 | 8.600 | 6.790 | 7.790 | 7.790 | 11,424,500 |
| 2023-11-22 | 6.750 | 6.860 | 6.200 | 6.650 | 6.650 | 3,202,000 |
| 2023-11-21 | 6.400 | 7.200 | 6.210 | 6.730 | 6.730 | 4,842,000 |
| 2023-11-20 | 5.940 | 6.750 | 5.760 | 6.180 | 6.180 | 4,762,000 |
| 2023-11-17 | 4.900 | 5.970 | 4.730 | 5.940 | 5.940 | 5,892,000 |
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.