Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.450 | 3.470 | 3.440 | 3.450 | 3.450 | 23,000 |
| 2022-08-23 | 3.350 | 3.490 | 3.350 | 3.450 | 3.450 | 50,500 |
| 2022-08-22 | 3.500 | 3.720 | 3.410 | 3.450 | 3.450 | 177,000 |
| 2022-08-19 | 3.440 | 3.510 | 3.400 | 3.440 | 3.440 | 57,000 |
| 2022-08-18 | 3.500 | 3.650 | 3.460 | 3.460 | 3.460 | 25,500 |
| 2022-08-17 | 3.380 | 3.590 | 3.380 | 3.580 | 3.580 | 16,000 |
| 2022-08-16 | 3.600 | 3.600 | 3.460 | 3.510 | 3.510 | 69,000 |
| 2022-08-15 | 3.750 | 3.750 | 3.500 | 3.500 | 3.500 | 34,500 |
| 2022-08-12 | 3.550 | 3.600 | 3.430 | 3.520 | 3.520 | 105,500 |
| 2022-08-11 | 3.150 | 3.550 | 3.150 | 3.430 | 3.430 | 116,000 |
| 2022-08-10 | 3.150 | 3.260 | 3.120 | 3.190 | 3.190 | 46,000 |
| 2022-08-09 | 3.080 | 3.130 | 3.080 | 3.130 | 3.130 | 13,500 |
| 2022-08-08 | 3.300 | 3.300 | 3.070 | 3.080 | 3.080 | 19,000 |
| 2022-08-05 | 3.130 | 3.200 | 3.020 | 3.120 | 3.120 | 90,000 |
| 2022-08-04 | 3.000 | 3.050 | 2.960 | 3.030 | 3.030 | 103,500 |
| 2022-08-03 | 2.960 | 2.960 | 2.900 | 2.910 | 2.910 | 43,500 |
| 2022-08-02 | 3.000 | 3.030 | 2.850 | 2.900 | 2.900 | 178,500 |
| 2022-08-01 | 3.040 | 3.100 | 3.000 | 3.000 | 3.000 | 221,000 |
| 2022-07-29 | 3.520 | 3.520 | 3.040 | 3.040 | 3.040 | 645,266 |
| 2022-07-28 | 3.740 | 3.740 | 3.550 | 3.560 | 3.560 | 150,000 |
| 2022-07-27 | 3.700 | 3.710 | 3.580 | 3.700 | 3.700 | 82,000 |
| 2022-07-26 | 3.800 | 4.020 | 3.620 | 3.700 | 3.700 | 84,500 |
| 2022-07-25 | 3.680 | 3.760 | 3.620 | 3.760 | 3.760 | 30,500 |
| 2022-07-22 | 3.720 | 4.060 | 3.620 | 3.670 | 3.670 | 69,500 |
| 2022-07-21 | 4.030 | 4.030 | 3.690 | 3.720 | 3.720 | 157,500 |
| 2022-07-20 | 4.000 | 4.000 | 3.660 | 3.740 | 3.740 | 71,500 |
| 2022-07-19 | 3.760 | 3.760 | 3.610 | 3.700 | 3.700 | 61,000 |
| 2022-07-18 | 3.780 | 3.790 | 3.620 | 3.750 | 3.750 | 114,500 |
| 2022-07-15 | 3.620 | 4.060 | 3.620 | 3.700 | 3.700 | 24,000 |
| 2022-07-14 | 3.790 | 3.790 | 3.590 | 3.620 | 3.620 | 291,500 |
| 2022-07-13 | 3.700 | 3.890 | 3.620 | 3.680 | 3.680 | 21,500 |
| 2022-07-12 | 3.740 | 3.780 | 3.680 | 3.700 | 3.700 | 198,000 |
| 2022-07-11 | 4.050 | 4.110 | 3.620 | 3.760 | 3.760 | 145,000 |
| 2022-07-08 | 4.040 | 4.050 | 3.850 | 3.990 | 3.990 | 298,500 |
| 2022-07-07 | 3.730 | 4.660 | 3.730 | 3.940 | 3.940 | 1,078,000 |
| 2022-07-06 | 3.740 | 3.780 | 3.650 | 3.700 | 3.700 | 80,655 |
| 2022-07-05 | 3.860 | 3.860 | 3.560 | 3.700 | 3.700 | 144,000 |
| 2022-07-04 | 3.870 | 3.870 | 3.570 | 3.700 | 3.700 | 106,500 |
| 2022-06-30 | 3.680 | 3.800 | 3.530 | 3.800 | 3.800 | 571,000 |
| 2022-06-29 | 3.700 | 3.700 | 3.460 | 3.500 | 3.500 | 51,500 |
| 2022-06-28 | 3.580 | 3.810 | 3.560 | 3.660 | 3.660 | 154,000 |
| 2022-06-27 | 3.500 | 3.640 | 3.500 | 3.580 | 3.580 | 126,000 |
| 2022-06-24 | 3.350 | 3.600 | 3.300 | 3.400 | 3.400 | 87,000 |
| 2022-06-23 | 3.440 | 3.440 | 3.310 | 3.350 | 3.350 | 44,500 |
| 2022-06-22 | 3.500 | 3.530 | 3.280 | 3.420 | 3.420 | 417,000 |
| 2022-06-21 | 3.560 | 3.690 | 3.450 | 3.580 | 3.580 | 163,500 |
| 2022-06-20 | 3.580 | 3.860 | 3.490 | 3.560 | 3.560 | 129,500 |
| 2022-06-17 | 3.410 | 3.810 | 3.410 | 3.760 | 3.760 | 103,000 |
| 2022-06-16 | 3.730 | 3.730 | 3.460 | 3.650 | 3.650 | 264,000 |
| 2022-06-15 | 3.700 | 3.800 | 3.580 | 3.720 | 3.720 | 347,500 |
| 2022-06-14 | 3.830 | 3.830 | 3.600 | 3.700 | 3.700 | 407,000 |
| 2022-06-13 | 4.230 | 4.230 | 3.810 | 3.910 | 3.910 | 366,500 |
| 2022-06-10 | 4.040 | 4.450 | 3.800 | 4.230 | 4.230 | 816,000 |
| 2022-06-09 | 3.870 | 4.050 | 3.710 | 4.040 | 4.040 | 233,500 |
| 2022-06-08 | 3.770 | 3.940 | 3.680 | 3.870 | 3.870 | 1,518,000 |
| 2022-06-07 | 3.770 | 3.930 | 3.700 | 3.860 | 3.860 | 473,000 |
| 2022-06-06 | 3.770 | 3.780 | 3.600 | 3.780 | 3.780 | 92,000 |
| 2022-06-02 | 3.900 | 3.900 | 3.540 | 3.760 | 3.760 | 109,000 |
| 2022-06-01 | 3.730 | 3.890 | 3.670 | 3.740 | 3.740 | 177,500 |
| 2022-05-31 | 3.880 | 3.880 | 3.520 | 3.730 | 3.730 | 705,000 |
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.