Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 3.340 | 3.390 | 3.220 | 3.290 | 3.290 | 129,000 |
| 2023-02-17 | 3.430 | 3.430 | 3.200 | 3.300 | 3.300 | 301,000 |
| 2023-02-16 | 3.400 | 3.480 | 3.290 | 3.430 | 3.430 | 666,000 |
| 2023-02-15 | 3.530 | 3.880 | 3.110 | 3.210 | 3.210 | 2,066,000 |
| 2023-02-14 | 3.420 | 3.450 | 3.280 | 3.400 | 3.400 | 570,500 |
| 2023-02-13 | 3.390 | 3.500 | 3.390 | 3.460 | 3.460 | 90,000 |
| 2023-02-10 | 3.350 | 3.570 | 3.350 | 3.480 | 3.480 | 78,000 |
| 2023-02-09 | 3.460 | 3.600 | 3.450 | 3.500 | 3.500 | 188,014 |
| 2023-02-08 | 3.940 | 3.940 | 3.440 | 3.560 | 3.560 | 622,000 |
| 2023-02-07 | 3.390 | 3.940 | 3.390 | 3.940 | 3.940 | 3,598,166 |
| 2023-02-06 | 3.070 | 3.370 | 3.070 | 3.300 | 3.300 | 359,667 |
| 2023-02-03 | 3.220 | 3.220 | 3.100 | 3.160 | 3.160 | 61,000 |
| 2023-02-02 | 3.280 | 3.480 | 3.070 | 3.220 | 3.220 | 439,000 |
| 2023-02-01 | 3.070 | 3.210 | 3.070 | 3.070 | 3.070 | 262,500 |
| 2023-01-31 | 3.230 | 3.230 | 3.000 | 3.070 | 3.070 | 321,500 |
| 2023-01-30 | 3.320 | 3.350 | 3.200 | 3.200 | 3.200 | 489,000 |
| 2023-01-27 | 3.360 | 3.420 | 3.330 | 3.380 | 3.380 | 224,500 |
| 2023-01-26 | 3.450 | 3.480 | 3.340 | 3.370 | 3.370 | 226,000 |
| 2023-01-20 | 3.360 | 3.480 | 3.360 | 3.380 | 3.380 | 80,000 |
| 2023-01-19 | 3.580 | 3.580 | 3.350 | 3.360 | 3.360 | 227,500 |
| 2023-01-18 | 3.450 | 3.690 | 3.320 | 3.690 | 3.690 | 230,000 |
| 2023-01-17 | 3.550 | 3.550 | 3.350 | 3.550 | 3.550 | 258,000 |
| 2023-01-16 | 3.210 | 3.900 | 3.210 | 3.600 | 3.600 | 1,649,000 |
| 2023-01-13 | 3.240 | 3.400 | 3.230 | 3.280 | 3.280 | 491,000 |
| 2023-01-12 | 3.200 | 3.210 | 3.110 | 3.210 | 3.210 | 218,500 |
| 2023-01-11 | 3.120 | 3.220 | 3.120 | 3.170 | 3.170 | 84,000 |
| 2023-01-10 | 3.100 | 3.130 | 3.080 | 3.090 | 3.090 | 156,000 |
| 2023-01-09 | 3.100 | 3.170 | 3.100 | 3.100 | 3.100 | 207,500 |
| 2023-01-06 | 3.080 | 3.110 | 3.020 | 3.020 | 3.020 | 88,000 |
| 2023-01-05 | 3.160 | 3.240 | 3.080 | 3.080 | 3.080 | 321,500 |
| 2023-01-04 | 3.200 | 3.200 | 3.030 | 3.160 | 3.160 | 533,000 |
| 2023-01-03 | 3.100 | 3.120 | 2.950 | 3.070 | 3.070 | 112,000 |
| 2022-12-30 | 3.140 | 3.200 | 2.970 | 3.120 | 3.120 | 311,500 |
| 2022-12-29 | 2.900 | 3.030 | 2.900 | 3.030 | 3.030 | 84,400 |
| 2022-12-28 | 2.930 | 3.090 | 2.900 | 3.000 | 3.000 | 64,000 |
| 2022-12-23 | 3.110 | 3.140 | 3.000 | 3.050 | 3.050 | 122,500 |
| 2022-12-22 | 3.140 | 3.300 | 3.100 | 3.100 | 3.100 | 78,000 |
| 2022-12-21 | 3.010 | 3.280 | 3.000 | 3.100 | 3.100 | 31,500 |
| 2022-12-20 | 3.130 | 3.280 | 3.000 | 3.070 | 3.070 | 74,666 |
| 2022-12-19 | 3.690 | 3.690 | 3.120 | 3.120 | 3.120 | 703,500 |
| 2022-12-16 | 3.520 | 3.750 | 3.310 | 3.620 | 3.620 | 765,500 |
| 2022-12-15 | 3.450 | 3.600 | 3.300 | 3.510 | 3.510 | 275,500 |
| 2022-12-14 | 3.690 | 3.700 | 3.400 | 3.450 | 3.450 | 117,100 |
| 2022-12-13 | 3.240 | 4.000 | 3.240 | 3.900 | 3.900 | 1,257,000 |
| 2022-12-12 | 3.060 | 3.190 | 3.040 | 3.150 | 3.150 | 356,000 |
| 2022-12-09 | 3.030 | 3.190 | 2.990 | 3.060 | 3.060 | 451,000 |
| 2022-12-08 | 2.930 | 3.040 | 2.810 | 3.000 | 3.000 | 381,000 |
| 2022-12-07 | 2.900 | 2.980 | 2.900 | 2.940 | 2.940 | 118,000 |
| 2022-12-06 | 2.990 | 2.990 | 2.900 | 2.970 | 2.970 | 132,000 |
| 2022-12-05 | 3.000 | 3.020 | 2.950 | 3.000 | 3.000 | 364,000 |
| 2022-12-02 | 2.990 | 3.040 | 2.900 | 2.990 | 2.990 | 40,000 |
| 2022-12-01 | 3.000 | 3.050 | 2.920 | 2.990 | 2.990 | 134,000 |
| 2022-11-30 | 2.860 | 3.150 | 2.820 | 3.000 | 3.000 | 594,000 |
| 2022-11-29 | 2.980 | 2.980 | 2.840 | 2.930 | 2.930 | 42,000 |
| 2022-11-28 | 2.760 | 3.030 | 2.760 | 3.000 | 3.000 | 98,500 |
| 2022-11-25 | 2.880 | 2.960 | 2.820 | 2.940 | 2.940 | 82,000 |
| 2022-11-24 | 3.000 | 3.000 | 2.930 | 2.960 | 2.960 | 29,000 |
| 2022-11-23 | 3.040 | 3.050 | 3.000 | 3.010 | 3.010 | 11,500 |
| 2022-11-22 | 2.940 | 3.030 | 2.940 | 3.000 | 3.000 | 243,500 |
| 2022-11-21 | 3.230 | 3.250 | 2.900 | 3.170 | 3.170 | 424,000 |
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.