Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.800	0.800	0.770	0.770	0.761	4,656,267
2024-02-14	0.780	0.820	0.770	0.810	0.801	2,748,000
2024-02-09	0.750	0.790	0.740	0.790	0.781	1,024,000
2024-02-08	0.760	0.790	0.750	0.760	0.751	2,664,000
2024-02-07	0.790	0.800	0.760	0.780	0.771	2,628,623
2024-02-06	0.730	0.810	0.730	0.780	0.771	3,462,089
2024-02-05	0.710	0.760	0.670	0.760	0.751	3,648,000
2024-02-02	0.690	0.720	0.690	0.710	0.702	1,088,000
2024-02-01	0.720	0.740	0.680	0.690	0.682	1,560,178
2024-01-31	0.720	0.720	0.690	0.700	0.692	4,480,000
2024-01-30	0.740	0.740	0.730	0.740	0.732	792,000
2024-01-29	0.730	0.770	0.720	0.760	0.751	1,088,000
2024-01-26	0.750	0.750	0.730	0.740	0.732	2,400,000
2024-01-25	0.720	0.770	0.720	0.770	0.761	2,640,000
2024-01-24	0.710	0.740	0.690	0.740	0.732	2,496,000
2024-01-23	0.700	0.730	0.690	0.710	0.702	2,792,000
2024-01-22	0.690	0.700	0.650	0.700	0.692	3,416,000
2024-01-19	0.700	0.710	0.670	0.710	0.702	3,096,000
2024-01-18	0.720	0.740	0.680	0.700	0.692	10,008,000
2024-01-17	0.750	0.750	0.720	0.720	0.712	2,160,000
2024-01-16	0.770	0.780	0.750	0.770	0.761	1,312,000
2024-01-15	0.770	0.780	0.760	0.780	0.771	1,368,000
2024-01-12	0.760	0.780	0.760	0.780	0.771	1,696,000
2024-01-11	0.760	0.780	0.750	0.780	0.771	2,392,000
2024-01-10	0.780	0.790	0.760	0.770	0.761	2,992,089
2024-01-09	0.790	0.790	0.750	0.780	0.771	2,740,178
2024-01-08	0.830	0.830	0.770	0.780	0.771	4,840,000
2024-01-05	0.860	0.880	0.820	0.840	0.830	3,880,000
2024-01-04	0.850	0.890	0.840	0.870	0.860	1,564,000
2024-01-03	0.860	0.880	0.850	0.870	0.860	1,992,000
2024-01-02	0.860	0.880	0.850	0.870	0.860	1,632,000
2023-12-29	0.870	0.900	0.860	0.900	0.890	4,252,000
2023-12-28	0.860	0.870	0.830	0.870	0.860	8,304,000
2023-12-27	0.840	0.850	0.820	0.850	0.840	1,536,000
2023-12-22	0.860	0.860	0.810	0.830	0.821	3,492,000
2023-12-21	0.800	0.860	0.790	0.860	0.850	2,776,000
2023-12-20	0.790	0.810	0.770	0.800	0.791	3,216,000
2023-12-19	0.800	0.800	0.770	0.790	0.781	3,472,000
2023-12-18	0.830	0.830	0.800	0.820	0.811	976,000
2023-12-15	0.820	0.830	0.810	0.830	0.821	2,256,000
2023-12-14	0.790	0.820	0.780	0.820	0.811	2,962,000
2023-12-13	0.820	0.830	0.770	0.790	0.781	5,024,000
2023-12-12	0.790	0.850	0.770	0.850	0.840	6,890,000
2023-12-11	0.830	0.830	0.760	0.780	0.771	7,632,000
2023-12-08	0.840	0.860	0.810	0.850	0.840	4,794,000
2023-12-07	0.860	0.870	0.830	0.830	0.821	9,312,000
2023-12-06	0.890	0.890	0.850	0.880	0.870	1,472,178
2023-12-05	0.890	0.910	0.820	0.870	0.860	5,332,890
2023-12-04	0.880	0.880	0.840	0.860	0.850	2,016,000
2023-12-01	0.860	0.880	0.850	0.870	0.860	3,760,000
2023-11-30	0.870	0.880	0.850	0.860	0.850	7,240,000
2023-11-29	0.880	0.900	0.840	0.890	0.880	4,731,600
2023-11-28	0.880	0.910	0.850	0.900	0.890	5,301,890
2023-11-27	0.950	0.950	0.880	0.890	0.880	8,748,000
2023-11-24	0.960	0.970	0.950	0.960	0.949	1,540,000
2023-11-23	0.970	0.980	0.950	0.960	0.949	4,246,000
2023-11-22	0.970	0.990	0.960	0.980	0.969	1,746,000
2023-11-21	0.990	1.010	0.960	0.980	0.969	6,944,178
2023-11-20	0.960	1.020	0.950	0.990	0.979	1,976,000
2023-11-17	0.960	0.980	0.950	0.960	0.949	3,064,800

← NewerPage 12 of 21 · 1,229 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.