Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 17.350 | 18.000 | 16.780 | 17.350 | 17.350 | 2,525,520 |
| 2025-10-28 | 17.680 | 17.680 | 17.010 | 17.350 | 17.350 | 1,542,227 |
| 2025-10-27 | 16.730 | 17.790 | 16.710 | 17.680 | 17.680 | 6,821,159 |
| 2025-10-24 | 16.200 | 16.580 | 16.060 | 16.450 | 16.450 | 1,656,098 |
| 2025-10-23 | 16.500 | 16.500 | 15.700 | 16.200 | 16.200 | 2,065,441 |
| 2025-10-22 | 16.500 | 17.630 | 16.020 | 16.470 | 16.470 | 6,832,614 |
| 2025-10-21 | 16.000 | 16.500 | 15.800 | 16.500 | 16.500 | 3,475,796 |
| 2025-10-20 | 15.000 | 16.000 | 14.660 | 16.000 | 16.000 | 5,058,900 |
| 2025-10-17 | 16.210 | 16.310 | 14.780 | 14.980 | 14.980 | 3,808,063 |
| 2025-10-16 | 16.150 | 16.720 | 15.860 | 16.310 | 16.310 | 2,174,500 |
| 2025-10-15 | 15.540 | 16.270 | 15.540 | 16.150 | 16.150 | 2,888,200 |
| 2025-10-14 | 16.140 | 16.300 | 15.230 | 15.540 | 15.540 | 4,800,003 |
| 2025-10-13 | 16.000 | 16.230 | 14.970 | 16.140 | 16.140 | 6,490,822 |
| 2025-10-10 | 16.860 | 17.080 | 16.410 | 16.550 | 16.550 | 1,806,138 |
| 2025-10-09 | 16.960 | 17.270 | 16.600 | 16.890 | 16.890 | 4,829,283 |
| 2025-10-08 | 17.270 | 17.290 | 16.310 | 16.960 | 16.960 | 3,610,880 |
| 2025-10-06 | 15.380 | 17.660 | 14.910 | 17.290 | 17.290 | 10,180,947 |
| 2025-10-03 | 15.300 | 15.910 | 15.260 | 15.340 | 15.340 | 2,868,678 |
| 2025-10-02 | 15.100 | 15.480 | 14.900 | 15.260 | 15.260 | 4,098,120 |
| 2025-09-30 | 14.990 | 15.300 | 14.740 | 15.000 | 15.000 | 3,622,576 |
| 2025-09-29 | 14.850 | 14.920 | 14.370 | 14.820 | 14.820 | 2,487,970 |
| 2025-09-26 | 14.900 | 15.320 | 14.220 | 14.850 | 14.850 | 4,338,067 |
| 2025-09-25 | 15.200 | 15.200 | 14.600 | 14.890 | 14.890 | 6,368,344 |
| 2025-09-24 | 15.030 | 15.320 | 14.910 | 15.100 | 15.100 | 2,676,376 |
| 2025-09-23 | 15.960 | 15.960 | 14.910 | 15.010 | 15.010 | 4,187,243 |
| 2025-09-22 | 16.240 | 16.240 | 15.520 | 15.960 | 15.960 | 3,369,000 |
| 2025-09-19 | 15.420 | 16.490 | 15.390 | 16.240 | 16.240 | 19,885,746 |
| 2025-09-18 | 15.420 | 15.440 | 14.890 | 15.400 | 15.400 | 4,074,700 |
| 2025-09-17 | 15.010 | 15.420 | 14.980 | 15.150 | 15.150 | 3,331,100 |
| 2025-09-16 | 15.490 | 15.790 | 14.800 | 15.000 | 15.000 | 6,175,000 |
| 2025-09-15 | 15.700 | 16.090 | 15.300 | 15.490 | 15.490 | 3,588,779 |
| 2025-09-12 | 15.440 | 15.610 | 14.900 | 15.600 | 15.600 | 4,429,631 |
| 2025-09-11 | 15.520 | 15.520 | 15.000 | 15.240 | 15.240 | 2,801,000 |
| 2025-09-10 | 15.200 | 15.710 | 15.160 | 15.520 | 15.520 | 2,181,650 |
| 2025-09-09 | 16.000 | 16.300 | 15.020 | 15.160 | 15.160 | 3,446,417 |
| 2025-09-08 | 15.180 | 15.900 | 15.180 | 15.830 | 15.830 | 2,576,719 |
| 2025-09-05 | 15.460 | 15.640 | 15.180 | 15.180 | 15.180 | 1,936,010 |
| 2025-09-04 | 15.900 | 16.200 | 15.200 | 15.460 | 15.460 | 2,192,400 |
| 2025-09-03 | 16.550 | 16.810 | 15.880 | 15.890 | 15.890 | 3,590,640 |
| 2025-09-02 | 17.410 | 17.600 | 16.170 | 16.550 | 16.550 | 4,332,510 |
| 2025-09-01 | 16.920 | 17.380 | 16.690 | 17.380 | 17.380 | 2,762,664 |
| 2025-08-29 | 16.380 | 17.400 | 16.080 | 16.920 | 16.920 | 8,890,911 |
| 2025-08-28 | 16.600 | 16.600 | 15.800 | 16.060 | 16.060 | 3,646,532 |
| 2025-08-27 | 16.700 | 16.830 | 16.370 | 16.600 | 16.600 | 2,128,136 |
| 2025-08-26 | 16.510 | 16.770 | 16.160 | 16.710 | 16.710 | 3,606,503 |
| 2025-08-25 | 16.700 | 17.000 | 16.380 | 16.510 | 16.510 | 2,917,980 |
| 2025-08-22 | 17.000 | 17.000 | 16.600 | 16.690 | 16.690 | 2,467,500 |
| 2025-08-21 | 17.700 | 17.900 | 16.720 | 17.000 | 17.000 | 3,766,320 |
| 2025-08-20 | 17.000 | 17.390 | 16.300 | 16.850 | 16.850 | 5,143,715 |
| 2025-08-19 | 17.500 | 17.700 | 17.120 | 17.550 | 17.550 | 5,394,128 |
| 2025-08-18 | 16.260 | 17.420 | 16.210 | 17.390 | 17.390 | 7,889,433 |
| 2025-08-15 | 15.850 | 16.210 | 15.450 | 16.010 | 16.010 | 4,592,500 |
| 2025-08-14 | 15.760 | 16.380 | 15.750 | 16.340 | 16.340 | 5,725,100 |
| 2025-08-13 | 15.300 | 16.000 | 15.300 | 15.760 | 15.760 | 5,274,600 |
| 2025-08-12 | 15.000 | 15.300 | 14.800 | 15.250 | 15.250 | 3,051,745 |
| 2025-08-11 | 16.100 | 16.280 | 14.510 | 14.990 | 14.990 | 8,546,235 |
| 2025-08-08 | 15.770 | 16.050 | 15.300 | 16.000 | 16.000 | 3,967,000 |
| 2025-08-07 | 15.600 | 16.040 | 15.410 | 15.540 | 15.540 | 4,974,957 |
| 2025-08-06 | 15.330 | 15.660 | 14.870 | 15.600 | 15.600 | 2,988,957 |
| 2025-08-05 | 14.990 | 15.390 | 14.630 | 15.330 | 15.330 | 5,123,000 |
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.