Bc Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.490	3.550	3.160	3.210	3.210	578,500
2022-11-17	3.100	3.530	3.010	3.430	3.430	942,000
2022-11-16	2.800	3.240	2.800	3.200	3.200	1,237,333
2022-11-15	2.350	3.250	2.300	2.770	2.770	2,265,000
2022-11-14	2.170	2.350	2.160	2.320	2.320	664,500
2022-11-11	2.090	2.190	2.050	2.160	2.160	658,500
2022-11-10	2.190	2.190	1.970	2.040	2.040	449,500
2022-11-09	2.080	2.300	2.080	2.190	2.190	193,500
2022-11-08	2.320	2.320	2.220	2.280	2.280	177,000
2022-11-07	2.220	2.360	2.220	2.320	2.320	457,500
2022-11-04	2.120	2.420	2.120	2.230	2.230	958,000
2022-11-03	2.140	2.250	2.010	2.150	2.150	720,748
2022-11-02	2.140	2.200	2.100	2.130	2.130	738,500
2022-11-01	2.120	2.250	2.100	2.120	2.120	802,500
2022-10-31	2.200	2.290	2.080	2.120	2.120	562,000
2022-10-28	2.390	2.390	2.200	2.200	2.200	254,000
2022-10-27	2.230	2.380	2.230	2.280	2.280	247,500
2022-10-26	2.100	2.350	2.100	2.200	2.200	141,500
2022-10-25	2.070	2.150	2.070	2.130	2.130	130,500
2022-10-24	2.200	2.200	1.960	2.070	2.070	147,500
2022-10-21	1.950	2.010	1.930	1.980	1.980	311,500
2022-10-20	1.980	2.030	1.930	1.950	1.950	181,500
2022-10-19	2.150	2.150	1.940	2.030	2.030	565,500
2022-10-18	1.970	2.210	1.970	2.150	2.150	259,500
2022-10-17	1.960	2.130	1.910	1.940	1.940	126,189
2022-10-14	1.920	2.120	1.920	1.940	1.940	437,750
2022-10-13	1.900	1.980	1.900	1.970	1.970	119,500
2022-10-12	2.160	2.190	1.860	1.930	1.930	1,011,000
2022-10-11	2.320	2.330	2.200	2.230	2.230	135,000
2022-10-10	2.290	2.330	2.150	2.330	2.330	148,500
2022-10-07	2.060	2.400	2.040	2.300	2.300	830,000
2022-10-06	2.540	2.590	1.990	1.990	1.990	4,402,000
2022-10-05	2.670	2.760	2.510	2.590	2.590	1,162,000
2022-10-03	2.650	2.860	2.650	2.780	2.780	1,087,500
2022-09-30	3.490	3.490	2.470	2.580	2.580	2,258,500
2022-09-29	3.860	4.000	3.510	3.600	3.600	227,000
2022-09-28	4.200	4.300	3.810	3.850	3.850	249,000
2022-09-27	4.750	4.940	4.060	4.200	4.200	509,962
2022-09-26	3.910	5.290	3.500	5.100	5.100	11,561,084
2022-09-23	3.420	3.420	3.320	3.400	3.400	32,000
2022-09-22	3.420	3.600	3.420	3.500	3.500	49,500
2022-09-21	3.700	3.700	3.500	3.500	3.500	6,000
2022-09-20	3.840	3.980	3.520	3.650	3.650	124,000
2022-09-19	3.980	4.200	3.830	3.900	3.900	237,667
2022-09-16	3.800	3.980	3.700	3.980	3.980	592,000
2022-09-15	3.700	3.820	3.660	3.810	3.810	169,500
2022-09-14	3.900	3.900	3.550	3.780	3.780	216,500
2022-09-13	3.500	3.930	3.460	3.820	3.820	579,500
2022-09-09	3.400	3.400	3.300	3.400	3.400	66,000
2022-09-08	3.220	3.340	3.220	3.340	3.340	2,500
2022-09-07	3.240	3.310	3.230	3.300	3.300	93,000
2022-09-06	3.420	3.420	3.300	3.420	3.420	18,500
2022-09-05	3.450	3.490	3.400	3.460	3.460	36,500
2022-09-02	3.530	3.540	3.470	3.540	3.540	330,000
2022-09-01	3.360	3.590	3.350	3.530	3.530	120,500
2022-08-31	3.580	3.580	3.410	3.500	3.500	32,500
2022-08-30	3.360	3.410	3.350	3.410	3.410	22,000
2022-08-29	3.500	3.620	3.500	3.500	3.500	188,000
2022-08-26	3.480	3.640	3.470	3.500	3.500	248,000
2022-08-25	3.390	3.520	3.390	3.480	3.480	29,500

← NewerPage 17 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.