Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11.280 | 11.480 | 10.980 | 11.060 | 11.060 | 1,200,247 |
| 2025-05-08 | 11.100 | 11.220 | 10.700 | 11.200 | 11.200 | 651,000 |
| 2025-05-07 | 11.520 | 11.600 | 10.760 | 11.100 | 11.100 | 838,380 |
| 2025-05-06 | 11.240 | 11.260 | 10.720 | 10.980 | 10.980 | 863,950 |
| 2025-05-02 | 11.260 | 11.520 | 10.640 | 11.180 | 11.180 | 1,396,770 |
| 2025-04-30 | 11.000 | 11.400 | 10.900 | 11.240 | 11.240 | 1,936,500 |
| 2025-04-29 | 11.260 | 11.420 | 10.880 | 10.920 | 10.920 | 1,706,000 |
| 2025-04-28 | 11.020 | 11.400 | 11.020 | 11.260 | 11.260 | 1,002,000 |
| 2025-04-25 | 11.300 | 11.680 | 11.300 | 11.420 | 11.420 | 986,136 |
| 2025-04-24 | 11.680 | 11.680 | 11.300 | 11.560 | 11.560 | 1,783,500 |
| 2025-04-23 | 11.240 | 11.680 | 11.180 | 11.620 | 11.620 | 2,148,105 |
| 2025-04-22 | 10.540 | 11.220 | 10.540 | 11.120 | 11.120 | 2,220,800 |
| 2025-04-17 | 10.860 | 10.860 | 10.380 | 10.540 | 10.540 | 2,978,000 |
| 2025-04-16 | 11.200 | 11.300 | 10.800 | 10.860 | 10.860 | 1,005,100 |
| 2025-04-15 | 10.240 | 11.320 | 10.240 | 11.300 | 11.300 | 3,749,000 |
| 2025-04-14 | 10.500 | 10.500 | 9.980 | 10.240 | 10.240 | 1,463,685 |
| 2025-04-11 | 9.800 | 10.280 | 9.800 | 10.200 | 10.200 | 1,676,316 |
| 2025-04-10 | 9.860 | 10.380 | 9.860 | 10.160 | 10.160 | 3,251,400 |
| 2025-04-09 | 9.000 | 9.800 | 8.950 | 9.800 | 9.800 | 2,566,562 |
| 2025-04-08 | 8.800 | 9.360 | 8.800 | 9.330 | 9.330 | 1,595,380 |
| 2025-04-07 | 9.000 | 9.000 | 8.200 | 8.680 | 8.680 | 5,282,800 |
| 2025-04-03 | 9.250 | 10.000 | 9.070 | 9.820 | 9.820 | 3,600,332 |
| 2025-04-02 | 8.850 | 9.330 | 8.500 | 9.250 | 9.250 | 2,920,882 |
| 2025-04-01 | 8.700 | 8.940 | 8.330 | 8.550 | 8.550 | 2,164,452 |
| 2025-03-31 | 8.800 | 9.090 | 8.500 | 8.700 | 8.700 | 2,780,552 |
| 2025-03-28 | 8.740 | 8.860 | 8.500 | 8.800 | 8.800 | 1,351,000 |
| 2025-03-27 | 8.600 | 8.750 | 8.450 | 8.710 | 8.710 | 723,500 |
| 2025-03-26 | 8.860 | 8.860 | 8.500 | 8.650 | 8.650 | 897,000 |
| 2025-03-25 | 9.000 | 9.010 | 8.650 | 8.670 | 8.670 | 615,000 |
| 2025-03-24 | 8.630 | 8.990 | 8.290 | 8.940 | 8.940 | 2,902,800 |
| 2025-03-21 | 8.250 | 8.490 | 8.100 | 8.490 | 8.490 | 3,741,048 |
| 2025-03-20 | 8.300 | 8.460 | 8.210 | 8.260 | 8.260 | 1,499,550 |
| 2025-03-19 | 8.620 | 8.620 | 8.210 | 8.240 | 8.240 | 1,659,000 |
| 2025-03-18 | 8.550 | 8.650 | 8.210 | 8.620 | 8.620 | 1,961,910 |
| 2025-03-17 | 8.950 | 9.040 | 8.330 | 8.400 | 8.400 | 2,074,000 |
| 2025-03-14 | 8.750 | 9.050 | 8.660 | 8.950 | 8.950 | 746,908 |
| 2025-03-13 | 8.690 | 8.760 | 8.400 | 8.410 | 8.410 | 342,388 |
| 2025-03-12 | 8.410 | 8.900 | 8.360 | 8.690 | 8.690 | 809,222 |
| 2025-03-11 | 8.720 | 8.720 | 8.330 | 8.360 | 8.360 | 845,000 |
| 2025-03-10 | 8.800 | 8.860 | 8.680 | 8.740 | 8.740 | 748,000 |
| 2025-03-07 | 9.190 | 9.220 | 8.870 | 8.960 | 8.960 | 766,100 |
| 2025-03-06 | 9.220 | 9.450 | 9.100 | 9.310 | 9.310 | 1,277,100 |
| 2025-03-05 | 9.110 | 9.420 | 9.110 | 9.220 | 9.220 | 663,000 |
| 2025-03-04 | 8.800 | 9.130 | 8.630 | 9.130 | 9.130 | 653,000 |
| 2025-03-03 | 8.810 | 9.420 | 8.810 | 9.080 | 9.080 | 3,162,500 |
| 2025-02-28 | 8.600 | 8.650 | 8.060 | 8.530 | 8.530 | 2,207,495 |
| 2025-02-27 | 9.000 | 9.000 | 8.510 | 8.660 | 8.660 | 1,313,064 |
| 2025-02-26 | 9.260 | 9.320 | 8.980 | 9.010 | 9.010 | 2,360,192 |
| 2025-02-25 | 9.300 | 9.450 | 9.170 | 9.280 | 9.280 | 1,560,500 |
| 2025-02-24 | 9.660 | 9.800 | 9.300 | 9.500 | 9.500 | 1,352,042 |
| 2025-02-21 | 10.040 | 10.040 | 9.280 | 9.850 | 9.850 | 3,262,542 |
| 2025-02-20 | 10.040 | 10.160 | 9.910 | 10.040 | 10.040 | 911,000 |
| 2025-02-19 | 10.200 | 10.240 | 9.980 | 10.020 | 10.020 | 781,325 |
| 2025-02-18 | 10.060 | 10.360 | 10.000 | 10.180 | 10.180 | 606,500 |
| 2025-02-17 | 10.500 | 10.500 | 9.970 | 10.060 | 10.060 | 1,214,000 |
| 2025-02-14 | 10.120 | 10.540 | 9.990 | 10.220 | 10.220 | 1,425,500 |
| 2025-02-13 | 10.220 | 10.220 | 9.100 | 10.100 | 10.100 | 1,493,119 |
| 2025-02-12 | 9.930 | 10.200 | 9.730 | 10.200 | 10.200 | 2,565,630 |
| 2025-02-11 | 10.000 | 10.100 | 9.800 | 9.930 | 9.930 | 1,178,500 |
| 2025-02-10 | 9.880 | 10.200 | 9.680 | 9.900 | 9.900 | 1,837,700 |
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.