Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 14.630 | 14.980 | 13.900 | 14.920 | 14.920 | 16,314,028 |
| 2025-08-01 | 16.520 | 16.680 | 14.440 | 14.760 | 14.760 | 20,526,457 |
| 2025-07-31 | 16.500 | 16.920 | 16.360 | 16.520 | 16.520 | 4,362,500 |
| 2025-07-30 | 17.800 | 17.800 | 16.420 | 16.560 | 16.560 | 10,617,700 |
| 2025-07-29 | 17.200 | 18.120 | 16.800 | 18.060 | 18.060 | 10,268,363 |
| 2025-07-28 | 17.500 | 18.200 | 17.280 | 17.940 | 17.940 | 11,292,000 |
| 2025-07-25 | 15.720 | 17.420 | 15.320 | 17.140 | 17.140 | 156,387,741 |
| 2025-07-24 | 17.400 | 17.780 | 17.200 | 17.600 | 17.600 | 4,224,900 |
| 2025-07-23 | 17.860 | 18.280 | 17.300 | 17.340 | 17.340 | 7,510,827 |
| 2025-07-22 | 18.040 | 18.380 | 17.540 | 17.800 | 17.800 | 6,159,119 |
| 2025-07-21 | 18.200 | 19.180 | 17.920 | 18.000 | 18.000 | 8,851,628 |
| 2025-07-18 | 17.820 | 19.360 | 17.820 | 18.140 | 18.140 | 16,630,900 |
| 2025-07-17 | 18.700 | 19.080 | 17.360 | 17.400 | 17.400 | 9,506,267 |
| 2025-07-16 | 18.060 | 18.240 | 16.920 | 17.980 | 17.980 | 9,184,272 |
| 2025-07-15 | 18.660 | 18.720 | 17.800 | 18.060 | 18.060 | 6,762,113 |
| 2025-07-14 | 18.400 | 19.620 | 18.320 | 18.460 | 18.460 | 8,651,540 |
| 2025-07-11 | 18.800 | 20.300 | 17.960 | 18.200 | 18.200 | 16,037,854 |
| 2025-07-10 | 18.200 | 19.000 | 17.620 | 18.340 | 18.340 | 8,759,177 |
| 2025-07-09 | 17.360 | 18.080 | 16.600 | 17.820 | 17.820 | 7,036,380 |
| 2025-07-08 | 15.880 | 18.080 | 15.520 | 17.000 | 17.000 | 16,423,500 |
| 2025-07-07 | 15.100 | 16.100 | 14.880 | 15.720 | 15.720 | 4,471,604 |
| 2025-07-04 | 15.000 | 15.340 | 14.440 | 15.100 | 15.100 | 2,620,500 |
| 2025-07-03 | 15.460 | 15.520 | 14.540 | 15.000 | 15.000 | 3,443,300 |
| 2025-07-02 | 15.380 | 15.660 | 14.600 | 15.460 | 15.460 | 6,001,236 |
| 2025-06-30 | 14.500 | 15.700 | 14.180 | 15.380 | 15.380 | 8,711,048 |
| 2025-06-27 | 14.500 | 14.640 | 13.600 | 14.020 | 14.020 | 3,896,172 |
| 2025-06-26 | 14.460 | 14.800 | 13.520 | 14.040 | 14.040 | 8,557,335 |
| 2025-06-25 | 12.300 | 14.640 | 11.980 | 14.300 | 14.300 | 11,398,016 |
| 2025-06-24 | 12.200 | 12.340 | 11.960 | 12.320 | 12.320 | 2,160,200 |
| 2025-06-23 | 11.580 | 12.120 | 11.140 | 12.080 | 12.080 | 2,237,440 |
| 2025-06-20 | 11.860 | 12.000 | 11.300 | 11.500 | 11.500 | 4,180,218 |
| 2025-06-19 | 12.760 | 13.380 | 11.800 | 11.860 | 11.860 | 4,369,700 |
| 2025-06-18 | 13.040 | 13.320 | 12.300 | 12.520 | 12.520 | 4,619,001 |
| 2025-06-17 | 13.100 | 13.300 | 12.680 | 13.000 | 13.000 | 2,675,270 |
| 2025-06-16 | 12.680 | 13.260 | 12.660 | 12.980 | 12.980 | 3,997,101 |
| 2025-06-13 | 13.000 | 13.000 | 12.540 | 12.640 | 12.640 | 1,108,500 |
| 2025-06-12 | 13.000 | 13.480 | 12.700 | 13.020 | 13.020 | 3,009,000 |
| 2025-06-11 | 12.700 | 13.140 | 12.560 | 12.980 | 12.980 | 3,317,527 |
| 2025-06-10 | 12.300 | 12.660 | 12.300 | 12.560 | 12.560 | 1,864,001 |
| 2025-06-09 | 11.600 | 12.220 | 11.220 | 12.120 | 12.120 | 1,234,400 |
| 2025-06-06 | 12.500 | 12.640 | 11.600 | 11.700 | 11.700 | 2,261,083 |
| 2025-06-05 | 13.060 | 13.300 | 12.320 | 12.500 | 12.500 | 2,197,500 |
| 2025-06-04 | 12.000 | 13.040 | 11.900 | 12.760 | 12.760 | 3,830,292 |
| 2025-06-03 | 12.980 | 13.100 | 11.940 | 12.000 | 12.000 | 3,239,000 |
| 2025-06-02 | 12.560 | 13.200 | 12.200 | 12.920 | 12.920 | 6,088,827 |
| 2025-05-30 | 12.960 | 13.300 | 11.820 | 12.240 | 12.240 | 3,755,309 |
| 2025-05-29 | 12.700 | 13.140 | 12.380 | 12.900 | 12.900 | 2,720,500 |
| 2025-05-28 | 12.500 | 12.600 | 12.160 | 12.540 | 12.540 | 778,700 |
| 2025-05-27 | 12.700 | 12.880 | 12.300 | 12.640 | 12.640 | 1,000,300 |
| 2025-05-26 | 12.600 | 12.800 | 12.500 | 12.660 | 12.660 | 645,500 |
| 2025-05-23 | 12.700 | 12.700 | 12.400 | 12.660 | 12.660 | 720,498 |
| 2025-05-22 | 12.800 | 12.880 | 12.400 | 12.680 | 12.680 | 1,392,814 |
| 2025-05-21 | 11.400 | 12.920 | 11.400 | 12.620 | 12.620 | 2,856,614 |
| 2025-05-20 | 11.560 | 11.560 | 11.220 | 11.480 | 11.480 | 978,500 |
| 2025-05-19 | 11.060 | 11.440 | 10.520 | 11.400 | 11.400 | 1,584,481 |
| 2025-05-16 | 10.880 | 10.920 | 10.420 | 10.740 | 10.740 | 1,164,415 |
| 2025-05-15 | 11.080 | 11.140 | 10.800 | 10.960 | 10.960 | 818,415 |
| 2025-05-14 | 10.840 | 11.300 | 10.840 | 11.120 | 11.120 | 1,201,589 |
| 2025-05-13 | 11.300 | 11.320 | 10.800 | 10.840 | 10.840 | 832,000 |
| 2025-05-12 | 11.060 | 11.300 | 10.840 | 11.300 | 11.300 | 670,636 |
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.