Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 3.620 | 3.800 | 3.460 | 3.520 | 3.520 | 575,500 |
| 2022-05-27 | 3.560 | 3.830 | 3.420 | 3.620 | 3.620 | 344,000 |
| 2022-05-26 | 3.760 | 3.850 | 3.500 | 3.560 | 3.560 | 319,500 |
| 2022-05-25 | 3.860 | 3.930 | 3.730 | 3.770 | 3.770 | 289,500 |
| 2022-05-24 | 4.050 | 4.300 | 3.880 | 3.880 | 3.880 | 409,000 |
| 2022-05-23 | 4.180 | 4.290 | 3.960 | 4.050 | 4.050 | 425,000 |
| 2022-05-20 | 4.100 | 4.580 | 4.080 | 4.350 | 4.350 | 552,000 |
| 2022-05-19 | 4.200 | 4.200 | 3.790 | 4.100 | 4.100 | 856,500 |
| 2022-05-18 | 5.000 | 5.040 | 4.100 | 4.240 | 4.240 | 1,212,500 |
| 2022-05-17 | 3.280 | 5.350 | 3.270 | 4.960 | 4.960 | 3,932,000 |
| 2022-05-16 | 2.900 | 3.330 | 2.800 | 3.170 | 3.170 | 4,338,000 |
| 2022-05-13 | 3.450 | 3.450 | 2.480 | 2.730 | 2.730 | 3,273,780 |
| 2022-05-12 | 3.590 | 3.590 | 3.330 | 3.360 | 3.360 | 3,199,880 |
| 2022-05-11 | 3.500 | 3.600 | 3.330 | 3.600 | 3.600 | 1,115,600 |
| 2022-05-10 | 3.890 | 3.890 | 3.320 | 3.500 | 3.500 | 1,104,641 |
| 2022-05-06 | 4.710 | 4.710 | 3.980 | 3.980 | 3.980 | 651,500 |
| 2022-05-05 | 4.800 | 4.820 | 4.800 | 4.800 | 4.800 | 27,500 |
| 2022-05-04 | 4.920 | 4.920 | 4.800 | 4.800 | 4.800 | 110,000 |
| 2022-05-03 | 5.000 | 5.050 | 4.860 | 4.920 | 4.920 | 205,000 |
| 2022-04-29 | 4.910 | 5.000 | 4.710 | 5.000 | 5.000 | 356,500 |
| 2022-04-28 | 5.000 | 5.070 | 4.700 | 4.920 | 4.920 | 330,500 |
| 2022-04-27 | 5.300 | 5.300 | 5.020 | 5.050 | 5.050 | 655,200 |
| 2022-04-26 | 5.270 | 5.560 | 5.160 | 5.500 | 5.500 | 232,300 |
| 2022-04-25 | 5.470 | 5.570 | 5.240 | 5.380 | 5.380 | 250,000 |
| 2022-04-22 | 5.600 | 5.760 | 5.600 | 5.710 | 5.710 | 103,000 |
| 2022-04-21 | 5.610 | 5.870 | 5.600 | 5.870 | 5.870 | 464,600 |
| 2022-04-20 | 5.910 | 5.980 | 5.600 | 5.620 | 5.620 | 602,900 |
| 2022-04-19 | 6.350 | 6.350 | 5.770 | 5.930 | 5.930 | 333,000 |
| 2022-04-14 | 6.000 | 6.420 | 5.850 | 6.420 | 6.420 | 419,866 |
| 2022-04-13 | 6.020 | 6.210 | 5.950 | 6.050 | 6.050 | 160,500 |
| 2022-04-12 | 6.200 | 6.200 | 5.800 | 6.060 | 6.060 | 281,500 |
| 2022-04-11 | 6.550 | 6.790 | 6.270 | 6.340 | 6.340 | 241,500 |
| 2022-04-08 | 7.100 | 7.100 | 6.660 | 6.720 | 6.720 | 416,800 |
| 2022-04-07 | 7.050 | 7.050 | 6.650 | 6.860 | 6.860 | 144,500 |
| 2022-04-06 | 6.730 | 7.100 | 6.730 | 6.850 | 6.850 | 158,500 |
| 2022-04-04 | 6.390 | 7.350 | 6.390 | 7.140 | 7.140 | 280,500 |
| 2022-04-01 | 6.850 | 7.440 | 6.740 | 7.100 | 7.100 | 239,500 |
| 2022-03-31 | 6.800 | 6.960 | 6.800 | 6.840 | 6.840 | 87,500 |
| 2022-03-30 | 7.020 | 7.580 | 6.950 | 6.960 | 6.960 | 386,820 |
| 2022-03-29 | 7.100 | 7.180 | 6.970 | 7.020 | 7.020 | 72,500 |
| 2022-03-28 | 6.760 | 7.300 | 6.750 | 6.990 | 6.990 | 233,000 |
| 2022-03-25 | 7.360 | 7.460 | 6.780 | 6.910 | 6.910 | 327,000 |
| 2022-03-24 | 7.250 | 7.420 | 7.130 | 7.340 | 7.340 | 133,500 |
| 2022-03-23 | 6.540 | 7.500 | 6.540 | 7.250 | 7.250 | 442,000 |
| 2022-03-22 | 6.100 | 6.500 | 6.040 | 6.500 | 6.500 | 150,500 |
| 2022-03-21 | 5.460 | 6.400 | 5.450 | 6.280 | 6.280 | 725,001 |
| 2022-03-18 | 6.200 | 6.200 | 5.240 | 5.240 | 5.240 | 651,500 |
| 2022-03-17 | 5.910 | 6.200 | 5.910 | 6.000 | 6.000 | 356,200 |
| 2022-03-16 | 5.520 | 5.980 | 5.520 | 5.890 | 5.890 | 498,500 |
| 2022-03-15 | 6.200 | 6.310 | 5.500 | 5.500 | 5.500 | 418,739 |
| 2022-03-14 | 7.040 | 7.040 | 6.010 | 6.200 | 6.200 | 173,500 |
| 2022-03-11 | 6.960 | 7.190 | 6.710 | 7.100 | 7.100 | 168,000 |
| 2022-03-10 | 7.050 | 7.370 | 6.950 | 7.110 | 7.110 | 256,500 |
| 2022-03-09 | 7.390 | 7.390 | 6.750 | 6.920 | 6.920 | 114,500 |
| 2022-03-08 | 7.490 | 7.500 | 7.010 | 7.240 | 7.240 | 194,000 |
| 2022-03-07 | 7.410 | 7.700 | 7.410 | 7.510 | 7.510 | 117,500 |
| 2022-03-04 | 8.130 | 8.130 | 7.610 | 7.800 | 7.800 | 129,000 |
| 2022-03-03 | 8.040 | 8.050 | 7.810 | 8.030 | 8.030 | 254,500 |
| 2022-03-02 | 8.270 | 8.270 | 8.010 | 8.200 | 8.200 | 111,000 |
| 2022-03-01 | 8.300 | 8.390 | 7.900 | 8.080 | 8.080 | 63,500 |
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.