Bc Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	8.490	8.490	7.860	7.920	7.920	113,000
2022-02-25	8.990	8.990	8.490	8.490	8.490	99,000
2022-02-24	8.900	8.900	8.550	8.690	8.690	128,500
2022-02-23	8.640	9.210	8.590	9.000	9.000	132,000
2022-02-22	8.750	8.750	8.520	8.600	8.600	37,000
2022-02-21	9.160	9.160	8.510	8.980	8.980	86,500
2022-02-18	9.770	9.770	9.000	9.250	9.250	123,000
2022-02-17	9.300	9.570	9.260	9.260	9.260	290,000
2022-02-16	9.200	9.800	9.200	9.250	9.250	811,846
2022-02-15	9.190	9.740	9.190	9.600	9.600	269,492
2022-02-14	8.960	9.330	8.960	9.300	9.300	80,500
2022-02-11	9.190	9.320	9.090	9.110	9.110	96,722
2022-02-10	8.500	9.300	8.500	9.300	9.300	324,200
2022-02-09	8.330	8.850	8.330	8.540	8.540	385,000
2022-02-08	8.600	8.890	8.350	8.380	8.380	993,500
2022-02-07	9.280	9.550	8.540	8.540	8.540	1,784,098
2022-02-04	10.340	10.340	8.890	9.280	9.280	324,560
2022-01-31	8.560	9.000	8.400	9.000	9.000	128,000
2022-01-28	8.210	8.560	8.150	8.460	8.460	157,500
2022-01-27	8.200	8.600	8.000	8.270	8.270	216,500
2022-01-26	8.100	8.740	8.100	8.400	8.400	299,500
2022-01-25	8.990	9.090	8.100	8.100	8.100	273,524
2022-01-24	9.920	9.920	8.800	8.990	8.990	395,023
2022-01-21	9.850	10.860	9.730	10.000	10.000	453,760
2022-01-20	9.140	10.100	9.140	9.970	9.970	134,300
2022-01-19	9.850	10.280	9.770	9.890	9.890	90,500
2022-01-18	10.200	10.200	9.730	9.800	9.800	305,500
2022-01-17	9.660	9.880	9.660	9.710	9.710	43,500
2022-01-14	9.670	10.220	9.600	9.900	9.900	249,100
2022-01-13	9.950	10.640	9.660	9.830	9.830	231,500
2022-01-12	9.300	9.950	9.300	9.860	9.860	249,000
2022-01-11	9.020	9.450	9.020	9.310	9.310	105,000
2022-01-10	8.510	9.120	8.410	9.110	9.110	214,000
2022-01-07	8.200	8.650	8.200	8.470	8.470	80,500
2022-01-06	8.930	8.990	8.120	8.430	8.430	228,000
2022-01-05	9.020	9.020	8.550	8.710	8.710	114,000
2022-01-04	9.490	9.500	8.630	8.820	8.820	137,500
2022-01-03	9.200	9.470	8.700	9.280	9.280	164,000
2021-12-31	8.630	9.190	8.630	9.000	9.000	53,000
2021-12-30	7.690	8.860	7.690	8.720	8.720	481,500
2021-12-29	8.180	8.180	7.830	8.010	8.010	286,600
2021-12-28	8.600	8.600	8.370	8.400	8.400	272,000
2021-12-24	8.490	8.760	8.490	8.580	8.580	15,500
2021-12-23	9.200	9.200	8.350	8.500	8.500	715,000
2021-12-22	9.680	9.680	8.700	8.760	8.760	288,100
2021-12-21	9.100	9.340	8.740	9.000	9.000	238,000
2021-12-20	9.710	9.740	8.990	9.100	9.100	429,500
2021-12-17	10.100	10.140	9.510	9.510	9.510	351,500
2021-12-16	10.580	10.580	9.920	10.260	10.260	962,135
2021-12-15	10.500	10.660	10.020	10.100	10.100	184,500
2021-12-14	10.900	10.900	10.000	10.060	10.060	362,000
2021-12-13	10.940	10.960	10.420	10.500	10.500	314,284
2021-12-10	10.900	10.900	10.600	10.780	10.780	40,000
2021-12-09	11.060	11.060	10.500	10.940	10.940	164,000
2021-12-08	10.800	10.800	10.500	10.500	10.500	293,926
2021-12-07	11.100	11.100	10.540	10.700	10.700	279,000
2021-12-06	10.700	11.100	10.400	11.100	11.100	604,000
2021-12-03	11.500	11.580	10.600	10.900	10.900	517,800
2021-12-02	11.680	11.680	11.060	11.180	11.180	246,300
2021-12-01	11.060	11.680	11.060	11.680	11.680	204,563

← NewerPage 20 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.