Bc Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.090	2.120	1.920	2.020	2.020	681,000
2023-08-15	2.200	2.200	2.080	2.120	2.120	909,500
2023-08-14	2.300	2.400	2.050	2.140	2.140	1,121,500
2023-08-11	2.310	2.410	2.230	2.280	2.280	1,113,000
2023-08-10	2.430	2.540	2.230	2.230	2.230	1,406,500
2023-08-09	2.670	2.760	2.350	2.490	2.490	1,876,500
2023-08-08	2.900	2.900	2.450	2.520	2.520	3,213,500
2023-08-07	2.890	3.380	2.610	2.910	2.910	9,600,667
2023-08-04	1.760	2.710	1.760	2.710	2.710	8,800,000
2023-08-03	1.600	1.660	1.590	1.660	1.660	1,299,000
2023-08-02	1.610	1.610	1.500	1.580	1.580	447,500
2023-08-01	1.620	1.620	1.500	1.610	1.610	473,500
2023-07-31	1.620	1.650	1.550	1.610	1.610	599,000
2023-07-28	1.630	1.650	1.590	1.610	1.610	381,500
2023-07-27	1.620	1.640	1.620	1.630	1.630	245,000
2023-07-26	1.610	1.620	1.580	1.600	1.600	112,500
2023-07-25	1.630	1.700	1.630	1.630	1.630	486,500
2023-07-24	1.720	1.720	1.580	1.620	1.620	1,799,000
2023-07-21	1.800	1.800	1.630	1.720	1.720	360,000
2023-07-20	1.840	1.840	1.730	1.790	1.790	412,500
2023-07-19	1.850	1.910	1.800	1.850	1.850	450,000
2023-07-18	1.970	1.980	1.820	1.920	1.920	683,500
2023-07-14	1.800	2.010	1.760	1.980	1.980	5,098,500
2023-07-13	1.730	1.760	1.690	1.750	1.750	102,000
2023-07-12	1.710	1.710	1.690	1.700	1.700	672,000
2023-07-11	1.690	1.690	1.680	1.680	1.680	39,000
2023-07-10	1.700	1.710	1.650	1.700	1.700	634,500
2023-07-07	1.680	1.710	1.630	1.700	1.700	473,000
2023-07-06	1.620	1.710	1.620	1.690	1.690	82,740
2023-07-05	1.710	1.710	1.610	1.700	1.700	200,190
2023-07-04	1.710	1.720	1.690	1.710	1.710	76,000
2023-07-03	1.670	1.720	1.670	1.710	1.710	152,500
2023-06-30	1.700	1.730	1.660	1.660	1.660	211,000
2023-06-29	1.610	1.670	1.610	1.650	1.650	618,500
2023-06-28	1.630	1.630	1.600	1.620	1.620	91,000
2023-06-27	1.670	1.670	1.600	1.640	1.640	121,000
2023-06-26	1.700	1.700	1.610	1.660	1.660	158,500
2023-06-23	1.610	1.690	1.610	1.640	1.640	221,500
2023-06-21	1.720	1.770	1.690	1.690	1.690	228,000
2023-06-20	1.770	1.800	1.680	1.720	1.720	116,000
2023-06-19	1.580	1.850	1.580	1.780	1.780	1,024,000
2023-06-16	1.790	1.790	1.550	1.620	1.620	1,471,500
2023-06-15	1.810	1.860	1.720	1.790	1.790	735,500
2023-06-14	1.900	1.930	1.780	1.810	1.810	1,060,000
2023-06-13	2.050	2.050	1.900	1.930	1.930	638,000
2023-06-12	2.290	2.350	1.940	2.060	2.060	945,000
2023-06-09	2.400	2.450	2.400	2.450	2.450	71,500
2023-06-08	2.460	2.490	2.390	2.490	2.490	133,500
2023-06-07	2.500	2.520	2.500	2.520	2.520	159,000
2023-06-06	2.460	2.570	2.380	2.500	2.500	80,500
2023-06-05	2.500	2.570	2.500	2.570	2.570	54,000
2023-06-02	2.290	2.480	2.250	2.450	2.450	219,000
2023-06-01	2.370	2.420	2.200	2.250	2.250	167,000
2023-05-31	2.390	2.420	2.300	2.310	2.310	141,500
2023-05-30	2.570	2.570	2.390	2.430	2.430	71,000
2023-05-29	2.520	2.520	2.450	2.500	2.500	30,000
2023-05-25	2.570	2.600	2.410	2.520	2.520	391,500
2023-05-24	2.640	2.750	2.530	2.600	2.600	390,500
2023-05-23	2.600	2.630	2.580	2.630	2.630	179,500
2023-05-22	2.650	2.650	2.600	2.650	2.650	23,000

← NewerPage 14 of 21 · 1,227 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.