Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.270	1.280	1.250	1.260	1.246	1,480,000
2023-05-22	1.280	1.300	1.270	1.270	1.256	2,204,000
2023-05-19	1.290	1.300	1.260	1.280	1.265	3,308,000
2023-05-18	1.290	1.310	1.280	1.310	1.295	1,176,000
2023-05-17	1.310	1.310	1.280	1.290	1.275	2,922,373
2023-05-16	1.290	1.330	1.290	1.310	1.295	2,076,000
2023-05-15	1.280	1.360	1.270	1.290	1.275	3,600,000
2023-05-12	1.290	1.300	1.280	1.290	1.275	1,494,000
2023-05-11	1.310	1.310	1.270	1.280	1.265	2,176,000
2023-05-10	1.300	1.320	1.290	1.310	1.295	3,040,178
2023-05-09	1.340	1.340	1.300	1.330	1.315	3,224,000
2023-05-08	1.280	1.360	1.270	1.340	1.325	3,744,000
2023-05-05	1.290	1.300	1.280	1.280	1.265	1,145,335
2023-05-04	1.280	1.300	1.270	1.300	1.285	1,184,000
2023-05-03	1.300	1.300	1.280	1.280	1.265	1,720,000
2023-05-02	1.330	1.330	1.290	1.310	1.295	744,000
2023-04-28	1.300	1.330	1.300	1.330	1.315	1,192,267
2023-04-27	1.330	1.330	1.290	1.300	1.285	1,056,000
2023-04-26	1.300	1.350	1.270	1.330	1.315	2,624,000
2023-04-25	1.330	1.330	1.250	1.300	1.285	9,504,000
2023-04-24	1.320	1.330	1.300	1.330	1.315	1,056,000
2023-04-21	1.340	1.390	1.310	1.320	1.305	2,448,000
2023-04-20	1.300	1.330	1.300	1.320	1.305	664,000
2023-04-19	1.350	1.350	1.300	1.320	1.305	5,229,600
2023-04-18	1.390	1.390	1.350	1.360	1.345	2,619,035
2023-04-17	1.400	1.400	1.340	1.390	1.374	1,504,000
2023-04-14	1.360	1.410	1.340	1.400	1.384	2,576,000
2023-04-13	1.350	1.370	1.350	1.360	1.345	1,096,000
2023-04-12	1.370	1.370	1.320	1.350	1.335	1,584,000
2023-04-11	1.350	1.370	1.330	1.340	1.325	1,832,000
2023-04-06	1.370	1.380	1.340	1.370	1.354	1,352,000
2023-04-04	1.420	1.420	1.350	1.380	1.364	2,496,000
2023-04-03	1.360	1.390	1.330	1.390	1.374	2,547,065
2023-03-31	1.450	1.450	1.360	1.360	1.345	5,436,000
2023-03-30	1.350	1.450	1.320	1.450	1.433	8,236,000
2023-03-29	1.320	1.390	1.300	1.340	1.325	5,331,200
2023-03-28	1.310	1.330	1.290	1.320	1.305	2,392,000
2023-03-27	1.310	1.320	1.270	1.300	1.285	7,218,392
2023-03-24	1.380	1.400	1.330	1.350	1.335	9,520,000
2023-03-23	1.400	1.400	1.370	1.400	1.384	3,377,931
2023-03-22	1.450	1.460	1.370	1.400	1.384	7,622,069
2023-03-21	1.460	1.470	1.420	1.440	1.424	4,349,067
2023-03-20	1.480	1.490	1.430	1.460	1.443	3,404,000
2023-03-17	1.550	1.550	1.480	1.500	1.483	8,392,000
2023-03-16	1.570	1.570	1.460	1.530	1.513	12,976,000
2023-03-15	1.660	1.660	1.600	1.600	1.582	4,276,000
2023-03-14	1.660	1.660	1.600	1.640	1.621	2,830,800
2023-03-13	1.630	1.680	1.630	1.670	1.651	2,640,890
2023-03-10	1.630	1.700	1.620	1.660	1.641	3,113,200
2023-03-09	1.650	1.680	1.650	1.670	1.651	1,456,000
2023-03-08	1.690	1.690	1.600	1.630	1.611	5,778,267
2023-03-07	1.710	1.710	1.660	1.680	1.661	3,689,200
2023-03-06	1.720	1.720	1.670	1.700	1.681	2,240,534
2023-03-03	1.670	1.720	1.660	1.710	1.691	7,528,800
2023-03-02	1.610	1.670	1.600	1.670	1.651	6,146,000
2023-03-01	1.640	1.640	1.590	1.600	1.582	27,808,890
2023-02-28	1.610	1.630	1.560	1.630	1.611	3,993,424
2023-02-27	1.570	1.600	1.540	1.600	1.582	2,768,989
2023-02-24	1.600	1.610	1.580	1.580	1.562	2,620,133
2023-02-23	1.590	1.610	1.550	1.610	1.592	3,442,267

← NewerPage 15 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.