Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 11.700 | 11.700 | 11.020 | 11.400 | 11.400 | 2,918,500 |
| 2021-11-29 | 11.160 | 11.560 | 11.160 | 11.420 | 11.420 | 211,500 |
| 2021-11-26 | 11.500 | 11.640 | 10.820 | 11.080 | 11.080 | 517,500 |
| 2021-11-25 | 11.400 | 11.880 | 11.220 | 11.620 | 11.620 | 428,000 |
| 2021-11-24 | 11.520 | 11.940 | 11.200 | 11.480 | 11.480 | 516,200 |
| 2021-11-23 | 12.000 | 12.000 | 11.220 | 11.500 | 11.500 | 653,700 |
| 2021-11-22 | 12.320 | 12.400 | 11.600 | 11.600 | 11.600 | 578,500 |
| 2021-11-19 | 13.060 | 13.060 | 12.400 | 12.540 | 12.540 | 804,982 |
| 2021-11-18 | 13.300 | 13.580 | 12.900 | 13.060 | 13.060 | 313,000 |
| 2021-11-17 | 14.000 | 14.000 | 13.460 | 13.460 | 13.460 | 461,000 |
| 2021-11-16 | 13.900 | 14.000 | 13.640 | 13.900 | 13.900 | 325,200 |
| 2021-11-15 | 14.480 | 14.500 | 13.940 | 13.960 | 13.960 | 626,400 |
| 2021-11-12 | 14.000 | 14.480 | 13.020 | 14.480 | 14.480 | 1,217,500 |
| 2021-11-11 | 13.980 | 14.360 | 13.720 | 14.000 | 14.000 | 187,700 |
| 2021-11-10 | 14.000 | 14.000 | 13.740 | 13.980 | 13.980 | 266,500 |
| 2021-11-09 | 13.900 | 14.160 | 13.580 | 14.140 | 14.140 | 216,000 |
| 2021-11-08 | 14.220 | 14.400 | 13.580 | 13.580 | 13.580 | 207,500 |
| 2021-11-05 | 13.500 | 13.880 | 13.160 | 13.720 | 13.720 | 417,000 |
| 2021-11-04 | 14.080 | 14.500 | 13.500 | 13.620 | 13.620 | 698,000 |
| 2021-11-03 | 13.220 | 14.020 | 13.220 | 14.000 | 14.000 | 488,500 |
| 2021-11-02 | 13.240 | 13.460 | 13.100 | 13.240 | 13.240 | 469,069 |
| 2021-11-01 | 13.300 | 13.580 | 13.000 | 13.120 | 13.120 | 640,800 |
| 2021-10-29 | 12.280 | 14.160 | 12.280 | 13.680 | 13.680 | 2,266,098 |
| 2021-10-28 | 12.240 | 12.360 | 12.040 | 12.280 | 12.280 | 298,500 |
| 2021-10-27 | 12.680 | 12.680 | 12.220 | 12.600 | 12.600 | 238,833 |
| 2021-10-26 | 12.400 | 12.780 | 12.200 | 12.200 | 12.200 | 290,500 |
| 2021-10-25 | 12.100 | 12.260 | 12.000 | 12.240 | 12.240 | 227,800 |
| 2021-10-22 | 12.580 | 12.580 | 12.200 | 12.400 | 12.400 | 166,000 |
| 2021-10-21 | 12.540 | 12.560 | 12.140 | 12.480 | 12.480 | 124,000 |
| 2021-10-20 | 12.660 | 12.660 | 11.200 | 12.140 | 12.140 | 582,625 |
| 2021-10-19 | 12.900 | 12.900 | 12.120 | 12.440 | 12.440 | 284,580 |
| 2021-10-18 | 12.880 | 13.300 | 12.700 | 13.100 | 13.100 | 468,500 |
← NewerPage 21 of 21 · 1,232 trading days
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.