Bc Technology Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.820	5.520	4.730	4.880	4.880	4,721,000
2023-11-15	4.970	5.100	4.270	4.660	4.660	3,009,362
2023-11-10	4.080	5.000	4.000	4.920	4.920	8,442,938
2023-11-09	3.470	4.090	3.470	3.980	3.980	2,963,500
2023-11-08	3.740	3.740	3.460	3.520	3.520	995,000
2023-11-07	3.890	3.920	3.620	3.700	3.700	805,500
2023-11-06	4.010	4.010	3.740	3.840	3.840	800,500
2023-11-03	4.000	4.180	3.740	3.940	3.940	1,471,500
2023-11-02	3.800	4.380	3.400	4.000	4.000	4,319,500
2023-11-01	3.570	3.570	3.120	3.400	3.400	1,172,500
2023-10-31	3.680	3.810	3.500	3.500	3.500	543,000
2023-10-30	3.840	3.900	3.510	3.630	3.630	818,500
2023-10-27	3.890	3.960	3.780	3.790	3.790	484,000
2023-10-26	3.720	4.250	3.710	3.980	3.980	1,438,500
2023-10-25	4.750	4.750	3.750	3.880	3.880	2,659,500
2023-10-24	3.140	4.900	3.050	4.900	4.900	7,295,998
2023-10-20	3.310	3.310	3.030	3.040	3.040	934,500
2023-10-19	2.930	3.250	2.900	3.220	3.220	441,000
2023-10-18	3.450	3.590	3.000	3.080	3.080	1,812,750
2023-10-17	4.100	4.160	2.690	3.350	3.350	8,991,334
2023-10-16	4.060	4.300	4.020	4.300	4.300	1,278,500
2023-10-13	4.060	4.230	3.970	4.130	4.130	775,500
2023-10-12	4.220	4.280	4.130	4.150	4.150	500,500
2023-10-11	4.060	4.290	3.930	4.150	4.150	1,484,000
2023-10-10	4.100	4.400	3.880	4.080	4.080	2,693,500
2023-10-09	4.000	4.190	3.850	4.070	4.070	601,000
2023-10-06	3.530	4.140	3.530	4.000	4.000	2,262,500
2023-10-05	3.480	3.600	3.430	3.530	3.530	650,000
2023-10-04	3.310	3.530	3.270	3.480	3.480	581,000
2023-10-03	3.610	3.610	3.330	3.390	3.390	1,260,000
2023-09-29	3.510	3.770	3.390	3.510	3.510	972,500
2023-09-28	3.300	3.620	3.170	3.550	3.550	2,204,000
2023-09-27	3.190	3.450	3.190	3.300	3.300	2,237,500
2023-09-26	3.120	3.300	3.010	3.180	3.180	1,278,304
2023-09-25	3.130	3.150	2.910	3.080	3.080	1,526,000
2023-09-22	2.900	3.100	2.900	3.070	3.070	854,000
2023-09-21	2.820	3.130	2.700	3.080	3.080	1,367,864
2023-09-20	3.000	3.450	2.820	2.820	2.820	3,264,000
2023-09-19	3.250	3.250	2.990	3.000	3.000	1,132,000
2023-09-18	2.850	3.270	2.800	3.220	3.220	3,317,500
2023-09-15	2.650	3.110	2.600	2.860	2.860	2,626,000
2023-09-14	2.720	2.720	2.500	2.650	2.650	761,500
2023-09-13	2.700	2.730	2.610	2.720	2.720	1,247,995
2023-09-12	2.700	2.750	2.630	2.720	2.720	1,241,856
2023-09-11	2.480	2.760	2.480	2.700	2.700	1,712,250
2023-09-07	2.430	2.490	2.420	2.480	2.480	358,650
2023-09-06	2.390	2.490	2.390	2.410	2.410	312,500
2023-09-05	2.650	2.650	2.430	2.430	2.430	993,500
2023-09-04	2.580	2.580	2.480	2.520	2.520	1,158,000
2023-08-31	2.400	2.610	2.360	2.600	2.600	1,596,500
2023-08-30	2.410	2.760	2.400	2.400	2.400	2,892,000
2023-08-29	2.300	2.340	2.230	2.320	2.320	759,000
2023-08-28	2.130	2.350	2.130	2.260	2.260	1,606,000
2023-08-25	2.130	2.300	2.070	2.130	2.130	1,160,000
2023-08-24	1.850	2.260	1.850	2.170	2.170	3,723,500
2023-08-23	1.870	1.880	1.820	1.840	1.840	1,011,500
2023-08-22	1.770	1.890	1.770	1.860	1.860	670,000
2023-08-21	1.780	1.870	1.780	1.780	1.780	313,500
2023-08-18	1.850	1.960	1.850	1.860	1.860	815,000
2023-08-17	1.990	1.990	1.810	1.860	1.860	1,886,000

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.