Bc Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.000 | 8.000 | 6.930 | 6.930 | 6.930 | 2,968,340 |
| 2024-11-07 | 8.800 | 8.960 | 7.600 | 8.000 | 8.000 | 4,564,937 |
| 2024-11-06 | 7.600 | 8.260 | 7.300 | 8.160 | 8.160 | 7,631,000 |
| 2024-11-05 | 7.200 | 7.200 | 6.800 | 7.040 | 7.040 | 1,134,457 |
| 2024-11-04 | 6.940 | 7.210 | 6.940 | 7.090 | 7.090 | 968,641 |
| 2024-11-01 | 7.030 | 7.200 | 6.690 | 6.940 | 6.940 | 2,726,141 |
| 2024-10-31 | 7.340 | 7.540 | 7.080 | 7.220 | 7.220 | 2,125,500 |
| 2024-10-30 | 7.200 | 7.420 | 7.010 | 7.330 | 7.330 | 2,285,500 |
| 2024-10-29 | 6.250 | 7.400 | 6.250 | 7.220 | 7.220 | 7,042,500 |
| 2024-10-28 | 6.080 | 6.240 | 6.080 | 6.200 | 6.200 | 1,059,500 |
| 2024-10-25 | 5.870 | 6.210 | 5.850 | 6.080 | 6.080 | 1,678,074 |
| 2024-10-24 | 5.910 | 5.980 | 5.700 | 5.870 | 5.870 | 865,500 |
| 2024-10-23 | 5.600 | 6.000 | 5.470 | 5.910 | 5.910 | 1,785,000 |
| 2024-10-22 | 5.700 | 5.700 | 5.360 | 5.600 | 5.600 | 1,198,000 |
| 2024-10-21 | 5.300 | 5.800 | 5.300 | 5.770 | 5.770 | 2,794,800 |
| 2024-10-18 | 5.200 | 5.280 | 5.120 | 5.220 | 5.220 | 995,600 |
| 2024-10-17 | 5.200 | 5.250 | 5.050 | 5.100 | 5.100 | 1,039,948 |
| 2024-10-16 | 5.080 | 5.250 | 5.020 | 5.100 | 5.100 | 1,236,000 |
| 2024-10-15 | 5.000 | 5.250 | 4.880 | 5.150 | 5.150 | 2,098,376 |
| 2024-10-14 | 4.700 | 4.950 | 4.510 | 4.860 | 4.860 | 1,888,500 |
| 2024-10-10 | 4.720 | 4.720 | 4.400 | 4.700 | 4.700 | 3,681,500 |
| 2024-10-09 | 4.600 | 4.830 | 4.480 | 4.720 | 4.720 | 3,309,700 |
| 2024-10-08 | 5.260 | 5.280 | 4.400 | 4.600 | 4.600 | 7,781,627 |
| 2024-10-07 | 5.380 | 5.420 | 4.960 | 5.260 | 5.260 | 4,675,000 |
| 2024-10-04 | 5.000 | 5.200 | 4.980 | 5.170 | 5.170 | 6,647,500 |
| 2024-10-03 | 5.490 | 5.590 | 4.900 | 5.000 | 5.000 | 7,157,000 |
| 2024-10-02 | 6.440 | 6.440 | 4.700 | 5.240 | 5.240 | 11,157,920 |
| 2024-09-30 | 6.890 | 6.970 | 6.230 | 6.450 | 6.450 | 4,159,093 |
| 2024-09-27 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 2,591,500 |
| 2024-09-26 | 5.950 | 6.090 | 5.940 | 6.010 | 6.010 | 1,257,000 |
| 2024-09-25 | 6.210 | 6.290 | 5.980 | 6.030 | 6.030 | 535,000 |
| 2024-09-24 | 5.830 | 6.240 | 5.830 | 6.230 | 6.230 | 1,656,500 |
| 2024-09-23 | 5.650 | 5.920 | 5.650 | 5.830 | 5.830 | 728,000 |
| 2024-09-20 | 6.100 | 6.100 | 5.630 | 5.630 | 5.630 | 1,116,500 |
| 2024-09-19 | 5.510 | 6.000 | 5.510 | 6.000 | 6.000 | 1,208,500 |
| 2024-09-17 | 5.560 | 5.570 | 5.460 | 5.510 | 5.510 | 59,500 |
| 2024-09-16 | 5.700 | 5.700 | 5.490 | 5.570 | 5.570 | 153,000 |
| 2024-09-13 | 5.600 | 5.740 | 5.570 | 5.700 | 5.700 | 476,272 |
| 2024-09-12 | 5.300 | 5.630 | 5.300 | 5.600 | 5.600 | 390,500 |
| 2024-09-11 | 5.590 | 5.590 | 5.340 | 5.340 | 5.340 | 489,000 |
| 2024-09-10 | 5.650 | 5.650 | 5.480 | 5.550 | 5.550 | 276,500 |
| 2024-09-09 | 5.580 | 5.650 | 5.230 | 5.650 | 5.650 | 1,068,200 |
| 2024-09-05 | 5.520 | 5.580 | 5.400 | 5.580 | 5.580 | 156,200 |
| 2024-09-04 | 5.520 | 5.670 | 4.990 | 5.520 | 5.520 | 1,029,500 |
| 2024-09-03 | 5.600 | 5.800 | 5.570 | 5.680 | 5.680 | 233,500 |
| 2024-09-02 | 5.610 | 5.650 | 5.460 | 5.590 | 5.590 | 263,000 |
| 2024-08-30 | 5.500 | 5.860 | 5.500 | 5.600 | 5.600 | 1,060,279 |
| 2024-08-29 | 5.950 | 5.950 | 5.540 | 5.560 | 5.560 | 410,500 |
| 2024-08-28 | 5.800 | 6.000 | 5.800 | 5.900 | 5.900 | 4,637,142 |
| 2024-08-27 | 6.050 | 6.050 | 5.800 | 5.800 | 5.800 | 191,000 |
| 2024-08-26 | 6.100 | 6.240 | 6.020 | 6.120 | 6.120 | 765,000 |
| 2024-08-23 | 6.000 | 6.040 | 5.770 | 6.010 | 6.010 | 362,000 |
| 2024-08-22 | 6.100 | 6.170 | 5.700 | 6.000 | 6.000 | 642,500 |
| 2024-08-21 | 5.640 | 6.170 | 5.640 | 6.170 | 6.170 | 1,505,500 |
| 2024-08-20 | 5.630 | 5.850 | 5.600 | 5.800 | 5.800 | 743,000 |
| 2024-08-19 | 5.700 | 5.750 | 5.460 | 5.600 | 5.600 | 223,000 |
| 2024-08-16 | 5.600 | 5.800 | 5.530 | 5.750 | 5.750 | 630,000 |
| 2024-08-15 | 5.230 | 5.570 | 5.230 | 5.560 | 5.560 | 510,500 |
| 2024-08-14 | 5.340 | 5.450 | 5.290 | 5.400 | 5.400 | 522,500 |
| 2024-08-13 | 5.380 | 5.490 | 5.310 | 5.310 | 5.310 | 172,600 |
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.