Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 18.200 | 18.480 | 17.620 | 18.000 | 18.000 | 1,850,604 |
| 2026-01-27 | 17.320 | 18.250 | 17.070 | 18.000 | 18.000 | 2,360,804 |
| 2026-01-26 | 17.090 | 17.320 | 16.600 | 17.320 | 17.320 | 1,789,267 |
| 2026-01-23 | 17.000 | 17.400 | 16.980 | 17.090 | 17.090 | 1,622,755 |
| 2026-01-22 | 17.040 | 17.240 | 16.810 | 16.900 | 16.900 | 1,672,500 |
| 2026-01-21 | 17.000 | 17.180 | 16.590 | 17.000 | 17.000 | 3,577,622 |
| 2026-01-20 | 18.310 | 18.330 | 17.000 | 17.000 | 17.000 | 2,910,519 |
| 2026-01-19 | 18.910 | 18.910 | 18.180 | 18.310 | 18.310 | 1,034,383 |
| 2026-01-16 | 19.000 | 19.500 | 18.510 | 18.910 | 18.910 | 1,587,020 |
| 2026-01-15 | 20.000 | 20.060 | 18.870 | 19.120 | 19.120 | 2,807,500 |
| 2026-01-14 | 19.300 | 20.180 | 19.230 | 19.970 | 19.970 | 6,407,600 |
| 2026-01-13 | 18.860 | 19.310 | 18.680 | 19.280 | 19.280 | 2,619,361 |
| 2026-01-12 | 18.600 | 18.900 | 18.130 | 18.860 | 18.860 | 2,191,822 |
| 2026-01-09 | 18.130 | 18.730 | 18.100 | 18.600 | 18.600 | 2,368,912 |
| 2026-01-08 | 17.950 | 18.600 | 17.950 | 18.130 | 18.130 | 2,306,718 |
| 2026-01-07 | 17.560 | 18.070 | 17.480 | 17.950 | 17.950 | 2,040,045 |
| 2026-01-06 | 17.560 | 17.750 | 17.380 | 17.570 | 17.570 | 1,436,900 |
| 2026-01-05 | 16.990 | 17.860 | 16.990 | 17.500 | 17.500 | 2,314,107 |
| 2026-01-02 | 16.950 | 17.170 | 16.570 | 16.980 | 16.980 | 1,812,500 |
| 2025-12-31 | 16.350 | 17.000 | 16.140 | 17.000 | 17.000 | 3,417,010 |
| 2025-12-30 | 16.280 | 16.320 | 15.860 | 16.300 | 16.300 | 3,794,165 |
| 2025-12-29 | 16.400 | 16.400 | 16.000 | 16.280 | 16.280 | 2,140,000 |
| 2025-12-24 | 16.290 | 16.400 | 16.100 | 16.400 | 16.400 | 922,617 |
| 2025-12-23 | 16.300 | 16.500 | 16.250 | 16.300 | 16.300 | 2,984,483 |
| 2025-12-22 | 16.000 | 16.550 | 16.000 | 16.500 | 16.500 | 2,719,024 |
| 2025-12-19 | 16.410 | 16.460 | 15.960 | 16.300 | 16.300 | 7,111,691 |
| 2025-12-18 | 17.200 | 17.200 | 16.350 | 16.380 | 16.380 | 4,138,096 |
| 2025-12-17 | 16.810 | 17.390 | 16.810 | 17.290 | 17.290 | 5,368,040 |
| 2025-12-16 | 17.980 | 17.980 | 17.270 | 17.720 | 17.720 | 2,897,477 |
| 2025-12-15 | 17.600 | 17.980 | 16.880 | 17.980 | 17.980 | 5,003,542 |
| 2025-12-12 | 17.900 | 18.400 | 17.700 | 17.710 | 17.710 | 3,741,218 |
| 2025-12-11 | 19.180 | 19.280 | 18.090 | 18.090 | 18.090 | 6,036,010 |
| 2025-12-10 | 19.850 | 19.850 | 19.120 | 19.400 | 19.400 | 4,533,511 |
| 2025-12-09 | 19.600 | 19.980 | 18.980 | 19.880 | 19.880 | 10,966,950 |
| 2025-12-08 | 18.800 | 19.950 | 18.520 | 19.910 | 19.910 | 10,626,632 |
| 2025-12-05 | 18.100 | 19.050 | 17.580 | 19.050 | 19.050 | 9,396,072 |
| 2025-12-04 | 16.650 | 18.240 | 16.180 | 18.240 | 18.240 | 20,542,000 |
| 2025-12-03 | 16.500 | 16.660 | 15.750 | 16.660 | 16.660 | 7,399,484 |
| 2025-12-02 | 15.650 | 16.500 | 15.420 | 16.500 | 16.500 | 6,875,144 |
| 2025-12-01 | 16.680 | 16.680 | 15.200 | 15.860 | 15.860 | 4,049,956 |
| 2025-11-28 | 16.530 | 16.700 | 16.300 | 16.700 | 16.700 | 2,722,607 |
| 2025-11-27 | 15.670 | 16.610 | 15.670 | 16.540 | 16.540 | 4,560,510 |
| 2025-11-26 | 15.370 | 15.670 | 15.370 | 15.670 | 15.670 | 1,329,587 |
| 2025-11-25 | 15.100 | 15.500 | 15.100 | 15.370 | 15.370 | 2,150,175 |
| 2025-11-24 | 15.250 | 15.430 | 14.990 | 15.100 | 15.100 | 3,024,260 |
| 2025-11-21 | 15.020 | 15.250 | 14.800 | 15.250 | 15.250 | 5,492,635 |
| 2025-11-20 | 15.010 | 15.650 | 15.010 | 15.060 | 15.060 | 2,414,849 |
| 2025-11-19 | 15.010 | 15.150 | 15.000 | 15.030 | 15.030 | 1,372,500 |
| 2025-11-18 | 15.320 | 15.320 | 14.950 | 15.010 | 15.010 | 4,680,000 |
| 2025-11-17 | 15.960 | 15.960 | 15.080 | 15.320 | 15.320 | 3,612,385 |
| 2025-11-14 | 16.700 | 16.750 | 15.810 | 15.960 | 15.960 | 4,076,541 |
| 2025-11-13 | 16.850 | 17.000 | 16.670 | 17.000 | 17.000 | 871,590 |
| 2025-11-12 | 16.900 | 17.100 | 16.530 | 16.960 | 16.960 | 1,517,482 |
| 2025-11-11 | 16.700 | 16.950 | 16.550 | 16.900 | 16.900 | 902,500 |
| 2025-11-10 | 15.880 | 16.700 | 15.250 | 16.700 | 16.700 | 3,121,803 |
| 2025-11-07 | 16.050 | 16.180 | 15.720 | 15.880 | 15.880 | 1,023,000 |
| 2025-11-06 | 16.100 | 16.220 | 15.750 | 16.190 | 16.190 | 1,530,510 |
| 2025-11-05 | 16.400 | 16.680 | 15.600 | 16.010 | 16.010 | 9,061,132 |
| 2025-11-04 | 17.520 | 17.650 | 16.440 | 16.690 | 16.690 | 2,993,591 |
| 2025-11-03 | 17.590 | 17.680 | 17.250 | 17.520 | 17.520 | 1,488,649 |
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.