Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 9.870 | 10.280 | 9.800 | 9.900 | 9.900 | 2,348,434 |
| 2025-02-06 | 9.880 | 9.880 | 9.390 | 9.770 | 9.770 | 1,051,500 |
| 2025-02-05 | 9.600 | 9.850 | 9.480 | 9.570 | 9.570 | 1,808,500 |
| 2025-02-04 | 9.100 | 9.790 | 9.100 | 9.620 | 9.620 | 1,983,500 |
| 2025-02-03 | 9.300 | 9.300 | 8.100 | 9.050 | 9.050 | 3,713,682 |
| 2025-01-28 | 8.940 | 9.300 | 8.940 | 9.300 | 9.300 | 776,264 |
| 2025-01-27 | 9.010 | 9.580 | 8.790 | 9.120 | 9.120 | 2,449,000 |
| 2025-01-24 | 8.350 | 9.310 | 8.350 | 9.010 | 9.010 | 6,305,000 |
| 2025-01-23 | 7.820 | 8.390 | 7.630 | 8.330 | 8.330 | 3,461,075 |
| 2025-01-22 | 7.420 | 7.680 | 7.280 | 7.630 | 7.630 | 1,125,548 |
| 2025-01-21 | 7.200 | 7.430 | 6.880 | 7.420 | 7.420 | 1,190,298 |
| 2025-01-20 | 8.050 | 8.150 | 6.840 | 7.200 | 7.200 | 9,363,791 |
| 2025-01-17 | 7.890 | 8.050 | 7.730 | 8.000 | 8.000 | 1,923,740 |
| 2025-01-16 | 7.900 | 7.900 | 7.520 | 7.710 | 7.710 | 785,000 |
| 2025-01-15 | 7.700 | 7.830 | 7.650 | 7.700 | 7.700 | 966,000 |
| 2025-01-14 | 7.930 | 7.990 | 7.600 | 7.600 | 7.600 | 1,338,500 |
| 2025-01-13 | 8.100 | 8.100 | 7.660 | 7.980 | 7.980 | 645,668 |
| 2025-01-10 | 7.900 | 8.000 | 7.640 | 7.930 | 7.930 | 642,000 |
| 2025-01-09 | 7.750 | 8.050 | 7.630 | 8.000 | 8.000 | 681,030 |
| 2025-01-08 | 8.250 | 8.250 | 7.750 | 7.850 | 7.850 | 855,500 |
| 2025-01-07 | 8.300 | 8.430 | 8.060 | 8.130 | 8.130 | 1,007,000 |
| 2025-01-06 | 8.100 | 8.300 | 8.000 | 8.280 | 8.280 | 1,395,160 |
| 2025-01-03 | 8.060 | 8.150 | 7.870 | 8.100 | 8.100 | 698,500 |
| 2025-01-02 | 7.920 | 8.000 | 7.730 | 8.000 | 8.000 | 453,403 |
| 2024-12-31 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 504,500 |
| 2024-12-30 | 7.580 | 8.010 | 7.570 | 7.950 | 7.950 | 440,030 |
| 2024-12-27 | 7.820 | 8.030 | 7.750 | 8.020 | 8.020 | 761,063 |
| 2024-12-24 | 7.450 | 7.820 | 7.450 | 7.820 | 7.820 | 385,000 |
| 2024-12-23 | 7.410 | 7.520 | 7.180 | 7.460 | 7.460 | 699,823 |
| 2024-12-20 | 7.820 | 7.820 | 7.130 | 7.410 | 7.410 | 3,075,500 |
| 2024-12-19 | 7.800 | 8.030 | 7.470 | 7.850 | 7.850 | 680,956 |
| 2024-12-18 | 7.600 | 8.070 | 7.600 | 8.040 | 8.040 | 769,500 |
| 2024-12-17 | 8.160 | 8.160 | 7.650 | 7.700 | 7.700 | 845,045 |
| 2024-12-16 | 8.280 | 8.450 | 7.850 | 7.900 | 7.900 | 1,058,500 |
| 2024-12-13 | 8.380 | 8.380 | 8.070 | 8.180 | 8.180 | 762,167 |
| 2024-12-12 | 8.370 | 8.480 | 8.160 | 8.280 | 8.280 | 1,884,000 |
| 2024-12-11 | 8.130 | 8.450 | 7.850 | 8.370 | 8.370 | 1,537,333 |
| 2024-12-10 | 8.180 | 8.180 | 7.700 | 8.130 | 8.130 | 1,618,000 |
| 2024-12-09 | 8.220 | 8.550 | 8.000 | 8.180 | 8.180 | 2,086,000 |
| 2024-12-06 | 8.310 | 8.310 | 7.800 | 8.120 | 8.120 | 1,554,818 |
| 2024-12-05 | 8.200 | 8.590 | 8.070 | 8.430 | 8.430 | 4,426,334 |
| 2024-12-04 | 8.370 | 8.370 | 7.910 | 8.200 | 8.200 | 1,310,233 |
| 2024-12-03 | 7.770 | 8.360 | 7.770 | 8.150 | 8.150 | 1,762,733 |
| 2024-12-02 | 7.800 | 7.880 | 7.650 | 7.880 | 7.880 | 759,000 |
| 2024-11-29 | 7.800 | 7.900 | 7.380 | 7.800 | 7.800 | 1,216,000 |
| 2024-11-28 | 7.700 | 7.700 | 7.350 | 7.460 | 7.460 | 965,500 |
| 2024-11-27 | 7.690 | 7.830 | 7.520 | 7.700 | 7.700 | 943,000 |
| 2024-11-26 | 7.590 | 7.800 | 7.250 | 7.770 | 7.770 | 1,539,546 |
| 2024-11-25 | 7.000 | 7.650 | 6.900 | 7.620 | 7.620 | 3,187,100 |
| 2024-11-22 | 7.450 | 7.450 | 6.970 | 7.110 | 7.110 | 1,834,500 |
| 2024-11-21 | 7.350 | 7.400 | 7.060 | 7.360 | 7.360 | 1,650,500 |
| 2024-11-20 | 7.230 | 7.480 | 7.150 | 7.230 | 7.230 | 1,326,500 |
| 2024-11-19 | 7.200 | 7.230 | 6.910 | 7.130 | 7.130 | 886,641 |
| 2024-11-18 | 6.700 | 7.160 | 6.700 | 7.150 | 7.150 | 957,736 |
| 2024-11-15 | 7.170 | 7.220 | 6.710 | 6.720 | 6.720 | 1,813,736 |
| 2024-11-14 | 7.130 | 7.320 | 7.010 | 7.170 | 7.170 | 1,197,856 |
| 2024-11-13 | 7.510 | 7.580 | 6.930 | 7.130 | 7.130 | 1,913,722 |
| 2024-11-12 | 8.000 | 8.790 | 7.340 | 7.500 | 7.500 | 8,874,788 |
| 2024-11-11 | 7.600 | 7.760 | 7.010 | 7.550 | 7.550 | 3,791,018 |
| 2024-11-08 | 8.000 | 8.000 | 6.930 | 6.930 | 6.930 | 2,968,340 |
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.