Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.980	0.990	0.960	0.980	0.969	2,352,000
2023-11-15	0.970	1.010	0.970	1.010	0.999	5,488,000
2023-11-14	0.960	0.980	0.950	0.970	0.959	2,552,267
2023-11-13	0.990	0.990	0.950	0.970	0.959	1,544,000
2023-11-10	0.960	0.990	0.960	0.990	0.979	3,024,534
2023-11-09	1.010	1.010	0.960	0.970	0.959	8,306,670
2023-11-08	1.030	1.030	1.000	1.020	1.008	4,962,670
2023-11-07	1.070	1.070	1.010	1.030	1.018	5,376,000
2023-11-06	1.080	1.080	1.050	1.070	1.058	1,728,000
2023-11-03	1.030	1.110	1.020	1.080	1.068	6,320,000
2023-11-02	1.010	1.040	0.970	1.040	1.028	3,320,000
2023-11-01	1.050	1.070	0.990	1.010	0.999	4,356,000
2023-10-31	0.990	1.050	0.950	1.030	1.018	4,736,000
2023-10-30	1.020	1.060	0.990	0.990	0.979	5,464,000
2023-10-27	1.070	1.100	1.030	1.040	1.028	10,488,000
2023-10-26	1.100	1.140	0.980	1.130	1.117	10,230,000
2023-10-25	1.150	1.180	1.100	1.110	1.097	2,408,000
2023-10-24	1.160	1.160	1.100	1.140	1.127	2,208,000
2023-10-20	1.200	1.200	1.160	1.160	1.147	1,766,089
2023-10-19	1.200	1.230	1.170	1.200	1.186	1,096,000
2023-10-18	1.230	1.240	1.210	1.220	1.206	1,088,000
2023-10-17	1.230	1.250	1.220	1.250	1.236	488,000
2023-10-16	1.230	1.260	1.200	1.260	1.246	1,368,000
2023-10-13	1.210	1.240	1.210	1.230	1.216	322,000
2023-10-12	1.280	1.280	1.230	1.240	1.226	1,196,000
2023-10-11	1.220	1.250	1.200	1.240	1.226	3,313,000
2023-10-10	1.220	1.240	1.170	1.190	1.176	3,744,000
2023-10-09	1.240	1.240	1.220	1.220	1.206	464,000
2023-10-06	1.250	1.270	1.240	1.250	1.236	304,000
2023-10-05	1.230	1.260	1.230	1.260	1.246	524,000
2023-10-04	1.220	1.260	1.210	1.260	1.246	648,000
2023-10-03	1.270	1.280	1.220	1.240	1.226	1,304,000
2023-09-29	1.290	1.300	1.270	1.300	1.285	2,484,000
2023-09-28	1.270	1.290	1.260	1.290	1.275	1,832,000
2023-09-27	1.270	1.310	1.250	1.290	1.275	1,800,890
2023-09-26	1.260	1.350	1.250	1.290	1.275	6,272,000
2023-09-25	1.250	1.310	1.250	1.290	1.275	2,065,000
2023-09-22	1.340	1.500	1.250	1.290	1.275	19,488,933
2023-09-21	1.280	1.380	1.270	1.320	1.305	8,096,000
2023-09-20	1.240	1.350	1.240	1.320	1.305	5,480,712
2023-09-19	1.240	1.420	1.240	1.290	1.275	14,304,890
2023-09-18	1.140	1.540	1.120	1.210	1.196	17,304,000
2023-09-15	1.140	1.160	1.120	1.140	1.127	2,424,356
2023-09-14	1.120	1.150	1.110	1.150	1.137	2,200,000
2023-09-13	1.120	1.140	1.100	1.140	1.127	2,112,000
2023-09-12	1.140	1.150	1.120	1.130	1.117	2,248,890
2023-09-11	1.160	1.170	1.130	1.140	1.127	1,836,445
2023-09-07	1.170	1.230	1.140	1.160	1.147	4,392,000
2023-09-06	1.140	1.180	1.120	1.180	1.167	5,192,000
2023-09-05	1.180	1.180	1.120	1.160	1.147	2,370,240
2023-09-04	1.160	1.210	1.110	1.170	1.157	5,416,801
2023-08-31	1.100	1.140	1.080	1.140	1.127	4,848,000
2023-08-30	1.140	1.150	1.090	1.100	1.087	1,944,000
2023-08-29	1.140	1.140	1.070	1.110	1.097	3,009,067
2023-08-28	1.090	1.170	1.090	1.110	1.097	3,344,000
2023-08-25	1.170	1.170	1.050	1.130	1.117	8,004,000
2023-08-24	1.150	1.180	1.130	1.150	1.137	1,794,000
2023-08-23	1.170	1.180	1.120	1.160	1.147	1,960,000
2023-08-22	1.210	1.230	1.150	1.170	1.157	4,688,000
2023-08-21	1.270	1.270	1.190	1.240	1.226	4,288,000

← NewerPage 13 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.