Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.290	1.360	1.270	1.280	1.265	5,200,312
2023-08-17	1.290	1.340	1.280	1.290	1.275	4,008,000
2023-08-16	1.310	1.340	1.280	1.320	1.305	1,592,000
2023-08-15	1.320	1.360	1.310	1.320	1.305	3,384,000
2023-08-14	1.360	1.380	1.330	1.340	1.325	2,768,445
2023-08-11	1.360	1.400	1.360	1.380	1.364	800,000
2023-08-10	1.360	1.400	1.360	1.380	1.364	902,000
2023-08-09	1.390	1.390	1.350	1.390	1.374	616,000
2023-08-08	1.360	1.390	1.350	1.390	1.374	1,224,000
2023-08-07	1.420	1.420	1.360	1.370	1.354	592,000
2023-08-04	1.440	1.440	1.400	1.410	1.394	1,200,800
2023-08-03	1.480	1.480	1.420	1.420	1.404	2,130,000
2023-08-02	1.470	1.480	1.450	1.480	1.463	1,112,000
2023-08-01	1.450	1.480	1.410	1.470	1.453	2,966,000
2023-07-31	1.450	1.450	1.410	1.430	1.414	1,960,000
2023-07-28	1.430	1.450	1.400	1.430	1.414	3,248,000
2023-07-27	1.400	1.420	1.390	1.410	1.394	1,544,000
2023-07-26	1.410	1.410	1.370	1.390	1.374	264,000
2023-07-25	1.340	1.390	1.340	1.390	1.374	2,030,178
2023-07-24	1.340	1.350	1.320	1.330	1.315	610,800
2023-07-21	1.330	1.360	1.330	1.340	1.325	1,612,000
2023-07-20	1.320	1.350	1.320	1.350	1.335	1,016,000
2023-07-19	1.340	1.350	1.320	1.350	1.335	3,291,000
2023-07-18	1.400	1.400	1.320	1.350	1.335	4,088,000
2023-07-14	1.390	1.420	1.370	1.400	1.384	1,248,000
2023-07-13	1.390	1.400	1.360	1.400	1.384	1,622,000
2023-07-12	1.370	1.390	1.350	1.380	1.364	1,020,000
2023-07-11	1.330	1.370	1.270	1.360	1.345	3,080,000
2023-07-10	1.400	1.400	1.340	1.350	1.335	1,632,000
2023-07-07	1.370	1.390	1.330	1.380	1.364	2,688,000
2023-07-06	1.380	1.400	1.380	1.400	1.384	912,000
2023-07-05	1.420	1.420	1.390	1.420	1.404	1,350,000
2023-07-04	1.450	1.450	1.420	1.450	1.433	992,724
2023-07-03	1.430	1.450	1.410	1.450	1.433	1,232,000
2023-06-30	1.450	1.460	1.410	1.430	1.414	1,388,000
2023-06-29	1.490	1.510	1.440	1.480	1.463	1,813,600
2023-06-28	1.500	1.510	1.460	1.480	1.463	1,684,000
2023-06-27	1.510	1.540	1.440	1.540	1.522	6,924,000
2023-06-26	1.430	1.490	1.420	1.470	1.453	2,824,391
2023-06-23	1.410	1.440	1.380	1.430	1.414	1,904,000
2023-06-21	1.440	1.450	1.400	1.450	1.433	1,424,000
2023-06-20	1.460	1.570	1.400	1.440	1.424	9,238,000
2023-06-19	1.430	1.440	1.390	1.440	1.424	1,200,000
2023-06-16	1.480	1.480	1.420	1.430	1.414	2,544,000
2023-06-15	1.430	1.500	1.430	1.470	1.453	2,528,000
2023-06-14	1.440	1.450	1.410	1.430	1.414	670,000
2023-06-13	1.450	1.460	1.420	1.440	1.424	1,306,000
2023-06-12	1.440	1.460	1.410	1.460	1.443	1,153,424
2023-06-09	1.500	1.530	1.430	1.440	1.424	2,784,000
2023-06-08	1.410	1.510	1.410	1.490	1.473	10,260,890
2023-06-07	1.350	1.430	1.350	1.420	1.404	3,394,845
2023-06-06	1.330	1.360	1.330	1.350	1.335	4,440,000
2023-06-05	1.310	1.340	1.300	1.310	1.295	5,180,400
2023-06-02	1.220	1.280	1.220	1.280	1.265	1,380,000
2023-06-01	1.170	1.220	1.170	1.220	1.206	3,600,000
2023-05-31	1.220	1.220	1.150	1.170	1.157	3,568,000
2023-05-30	1.210	1.220	1.160	1.190	1.176	1,392,000
2023-05-29	1.180	1.210	1.150	1.210	1.196	3,242,000
2023-05-25	1.170	1.200	1.150	1.190	1.176	2,697,000
2023-05-24	1.250	1.260	1.160	1.170	1.157	12,218,000

← NewerPage 14 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.