Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.800	0.800	0.780	0.800	0.791	1,889,200
2024-05-14	0.790	0.800	0.780	0.800	0.791	4,186,000
2024-05-13	0.790	0.790	0.780	0.790	0.781	2,208,267
2024-05-10	0.780	0.790	0.760	0.790	0.781	3,120,445
2024-05-09	0.730	0.780	0.720	0.780	0.771	5,008,000
2024-05-08	0.720	0.730	0.710	0.720	0.712	5,304,000
2024-05-07	0.730	0.740	0.710	0.710	0.702	8,220,000
2024-05-06	0.720	0.750	0.720	0.740	0.732	6,000,000
2024-05-03	0.730	0.740	0.720	0.720	0.712	5,080,000
2024-05-02	0.720	0.740	0.710	0.730	0.722	6,992,000
2024-04-30	0.720	0.740	0.710	0.740	0.732	9,104,000
2024-04-29	0.700	0.740	0.700	0.720	0.712	9,432,267
2024-04-26	0.700	0.720	0.690	0.710	0.702	7,856,000
2024-04-25	0.680	0.730	0.680	0.720	0.712	7,069,600
2024-04-24	0.690	0.700	0.680	0.690	0.682	1,504,000
2024-04-23	0.690	0.690	0.680	0.690	0.682	928,000
2024-04-22	0.700	0.700	0.670	0.680	0.672	1,834,000
2024-04-19	0.680	0.700	0.680	0.700	0.692	884,000
2024-04-18	0.680	0.700	0.680	0.690	0.682	1,096,000
2024-04-17	0.670	0.680	0.670	0.680	0.672	1,320,000
2024-04-16	0.690	0.700	0.670	0.670	0.662	4,129,000
2024-04-15	0.680	0.700	0.680	0.700	0.692	1,448,000
2024-04-12	0.690	0.700	0.680	0.700	0.692	1,502,000
2024-04-11	0.700	0.700	0.690	0.700	0.692	2,392,000
2024-04-10	0.700	0.710	0.690	0.710	0.702	1,660,000
2024-04-09	0.700	0.700	0.690	0.700	0.692	680,000
2024-04-08	0.700	0.710	0.700	0.700	0.692	1,296,000
2024-04-05	0.700	0.710	0.680	0.710	0.702	2,416,890
2024-04-03	0.700	0.730	0.700	0.700	0.692	5,720,000
2024-04-02	0.740	0.790	0.700	0.720	0.712	8,738,000
2024-03-28	0.690	0.740	0.690	0.740	0.732	2,200,000
2024-03-27	0.680	0.690	0.670	0.690	0.682	2,548,000
2024-03-26	0.690	0.700	0.680	0.700	0.692	1,284,000
2024-03-25	0.680	0.690	0.680	0.690	0.682	920,000
2024-03-22	0.690	0.690	0.670	0.680	0.672	1,568,000
2024-03-21	0.720	0.730	0.690	0.700	0.692	3,384,356
2024-03-20	0.700	0.710	0.690	0.700	0.692	2,232,000
2024-03-19	0.680	0.690	0.680	0.680	0.672	1,104,000
2024-03-18	0.680	0.690	0.680	0.690	0.682	1,120,000
2024-03-15	0.700	0.700	0.680	0.690	0.682	1,944,000
2024-03-14	0.700	0.710	0.680	0.700	0.692	3,564,000
2024-03-13	0.720	0.720	0.690	0.700	0.692	7,192,000
2024-03-12	0.710	0.770	0.690	0.740	0.732	13,712,000
2024-03-11	0.750	0.750	0.700	0.730	0.722	1,778,000
2024-03-08	0.660	0.700	0.660	0.700	0.692	2,400,400
2024-03-07	0.680	0.700	0.650	0.650	0.643	4,544,000
2024-03-06	0.680	0.690	0.670	0.690	0.682	1,360,000
2024-03-05	0.690	0.700	0.670	0.680	0.672	2,032,000
2024-03-04	0.670	0.690	0.670	0.690	0.682	1,200,534
2024-03-01	0.690	0.710	0.680	0.690	0.682	1,973,157
2024-02-29	0.680	0.720	0.670	0.700	0.692	6,704,000
2024-02-28	0.730	0.740	0.680	0.680	0.672	6,424,089
2024-02-27	0.740	0.750	0.720	0.750	0.741	4,900,403
2024-02-26	0.760	0.760	0.730	0.740	0.732	3,104,000
2024-02-23	0.790	0.790	0.750	0.750	0.741	3,200,445
2024-02-22	0.780	0.780	0.750	0.780	0.771	2,944,000
2024-02-21	0.780	0.800	0.760	0.770	0.761	6,380,286
2024-02-20	0.790	0.790	0.750	0.770	0.761	1,680,445
2024-02-19	0.760	0.780	0.750	0.780	0.771	3,352,000
2024-02-16	0.780	0.790	0.750	0.780	0.771	5,196,000

← NewerPage 11 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.