Brightoil Petroleum (Holdings) Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.550	0.560	0.550	0.550	0.550	1,168,000
2024-08-09	0.550	0.560	0.540	0.550	0.550	912,000
2024-08-08	0.550	0.570	0.540	0.550	0.550	3,272,000
2024-08-07	0.550	0.550	0.540	0.550	0.550	512,000
2024-08-06	0.550	0.550	0.540	0.550	0.550	1,464,000
2024-08-05	0.550	0.550	0.530	0.550	0.550	2,732,000
2024-08-02	0.560	0.570	0.540	0.550	0.550	1,608,000
2024-08-01	0.560	0.570	0.530	0.560	0.560	6,628,000
2024-07-31	0.550	0.580	0.550	0.580	0.580	4,826,270
2024-07-30	0.570	0.570	0.540	0.560	0.560	687,238
2024-07-29	0.570	0.580	0.550	0.550	0.550	3,696,344
2024-07-26	0.600	0.600	0.580	0.580	0.580	2,616,445
2024-07-25	0.600	0.600	0.580	0.600	0.600	1,304,000
2024-07-24	0.640	0.640	0.590	0.600	0.600	2,600,000
2024-07-23	0.660	0.660	0.630	0.630	0.630	1,000,000
2024-07-22	0.670	0.670	0.650	0.650	0.650	2,104,136
2024-07-19	0.680	0.680	0.660	0.670	0.670	3,288,000
2024-07-18	0.700	0.700	0.680	0.690	0.690	1,064,000
2024-07-17	0.680	0.690	0.670	0.690	0.690	1,440,178
2024-07-16	0.690	0.690	0.670	0.680	0.680	1,339,780
2024-07-15	0.690	0.690	0.670	0.680	0.680	1,112,000
2024-07-12	0.660	0.680	0.660	0.680	0.680	2,152,000
2024-07-11	0.680	0.680	0.660	0.660	0.660	6,728,623
2024-07-10	0.690	0.690	0.670	0.680	0.680	2,048,000
2024-07-09	0.670	0.680	0.670	0.680	0.680	2,568,000
2024-07-08	0.680	0.690	0.670	0.670	0.670	2,978,267
2024-07-05	0.690	0.700	0.680	0.690	0.690	1,496,000
2024-07-04	0.680	0.700	0.680	0.690	0.690	1,352,000
2024-07-03	0.690	0.700	0.670	0.700	0.692	3,136,000
2024-07-02	0.690	0.690	0.680	0.690	0.682	904,000
2024-06-28	0.690	0.700	0.680	0.690	0.682	1,736,000
2024-06-27	0.700	0.700	0.680	0.690	0.682	2,216,000
2024-06-26	0.700	0.700	0.700	0.700	0.692	648,000
2024-06-25	0.690	0.700	0.680	0.700	0.692	856,000
2024-06-24	0.700	0.700	0.680	0.690	0.682	1,032,000
2024-06-21	0.690	0.700	0.680	0.700	0.692	2,728,267
2024-06-20	0.690	0.690	0.680	0.690	0.682	854,675
2024-06-19	0.700	0.700	0.690	0.700	0.692	968,889
2024-06-18	0.680	0.690	0.670	0.690	0.682	1,008,000
2024-06-17	0.700	0.700	0.670	0.670	0.662	3,350,400
2024-06-14	0.700	0.700	0.680	0.700	0.692	1,752,000
2024-06-13	0.710	0.710	0.680	0.700	0.692	1,068,781
2024-06-12	0.700	0.700	0.690	0.700	0.692	1,944,000
2024-06-11	0.710	0.710	0.700	0.700	0.692	1,272,000
2024-06-07	0.720	0.720	0.700	0.710	0.702	1,360,000
2024-06-06	0.730	0.740	0.720	0.720	0.712	1,544,000
2024-06-05	0.730	0.740	0.720	0.740	0.732	1,370,670
2024-06-04	0.730	0.740	0.710	0.720	0.712	3,104,000
2024-06-03	0.730	0.750	0.720	0.750	0.741	1,768,000
2024-05-31	0.750	0.770	0.720	0.730	0.722	8,461,422
2024-05-30	0.750	0.790	0.730	0.750	0.741	4,376,000
2024-05-29	0.760	0.760	0.740	0.750	0.741	1,792,801
2024-05-28	0.770	0.770	0.750	0.760	0.751	2,704,000
2024-05-27	0.770	0.780	0.760	0.770	0.761	1,113,200
2024-05-24	0.790	0.790	0.770	0.780	0.771	2,104,000
2024-05-23	0.790	0.800	0.780	0.800	0.791	1,264,089
2024-05-22	0.800	0.810	0.790	0.810	0.801	2,540,000
2024-05-21	0.820	0.820	0.780	0.790	0.781	2,616,000
2024-05-20	0.810	0.840	0.800	0.830	0.821	2,512,860
2024-05-17	0.800	0.830	0.800	0.820	0.811	6,592,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-04	0.0080 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.