Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.560	1.580	1.540	1.580	1.562	2,659,560
2023-02-21	1.570	1.570	1.530	1.560	1.542	1,960,000
2023-02-20	1.570	1.570	1.530	1.570	1.552	896,000
2023-02-17	1.580	1.590	1.520	1.570	1.552	2,243,200
2023-02-16	1.580	1.610	1.550	1.580	1.562	2,724,000
2023-02-15	1.560	1.580	1.510	1.580	1.562	13,728,000
2023-02-14	1.580	1.580	1.530	1.550	1.532	1,094,800
2023-02-13	1.530	1.570	1.440	1.570	1.552	9,592,000
2023-02-10	1.580	1.580	1.520	1.540	1.522	2,868,000
2023-02-09	1.580	1.580	1.550	1.580	1.562	2,384,089
2023-02-08	1.600	1.600	1.560	1.580	1.562	2,913,000
2023-02-07	1.620	1.630	1.580	1.600	1.582	3,484,178
2023-02-06	1.590	1.610	1.530	1.600	1.582	3,686,400
2023-02-03	1.560	1.590	1.500	1.590	1.572	6,017,780
2023-02-02	1.520	1.600	1.500	1.560	1.542	12,900,000
2023-02-01	1.430	1.510	1.410	1.510	1.493	11,620,000
2023-01-31	1.420	1.420	1.390	1.420	1.404	4,532,978
2023-01-30	1.400	1.430	1.390	1.420	1.404	5,468,000
2023-01-27	1.420	1.420	1.370	1.410	1.394	4,976,000
2023-01-26	1.400	1.420	1.360	1.420	1.404	3,960,445
2023-01-20	1.360	1.390	1.350	1.390	1.374	9,861,006
2023-01-19	1.300	1.370	1.220	1.340	1.325	12,152,000
2023-01-18	1.270	1.320	1.270	1.310	1.295	8,874,890
2023-01-17	1.250	1.280	1.220	1.280	1.265	3,144,000
2023-01-16	1.250	1.250	1.220	1.250	1.236	2,800,000
2023-01-13	1.250	1.250	1.210	1.240	1.226	2,192,035
2023-01-12	1.280	1.280	1.230	1.250	1.236	2,080,000
2023-01-11	1.270	1.300	1.240	1.260	1.246	6,188,000
2023-01-10	1.260	1.280	1.220	1.260	1.246	3,134,890
2023-01-09	1.250	1.250	1.220	1.250	1.236	2,560,000
2023-01-06	1.210	1.240	1.170	1.230	1.216	4,504,000
2023-01-05	1.150	1.250	1.150	1.200	1.186	11,534,000
2023-01-04	1.150	1.150	1.120	1.140	1.127	2,456,000
2023-01-03	1.120	1.140	1.090	1.140	1.127	1,824,534
2022-12-30	1.140	1.140	1.050	1.120	1.107	8,216,000
2022-12-29	1.130	1.140	1.100	1.130	1.117	2,392,000
2022-12-28	1.140	1.150	1.100	1.130	1.117	6,416,000
2022-12-23	1.120	1.140	1.110	1.140	1.127	1,684,000
2022-12-22	1.120	1.140	1.110	1.130	1.117	3,040,000
2022-12-21	1.090	1.120	1.080	1.120	1.107	2,224,000
2022-12-20	1.090	1.100	1.070	1.080	1.068	1,648,000
2022-12-19	1.130	1.130	1.090	1.110	1.097	2,167,088
2022-12-16	1.110	1.140	1.090	1.110	1.097	3,600,000
2022-12-15	1.070	1.120	1.060	1.110	1.097	5,544,000
2022-12-14	1.080	1.100	1.040	1.070	1.058	4,848,000
2022-12-13	1.060	1.090	1.060	1.080	1.068	1,084,000
2022-12-12	1.100	1.100	1.050	1.060	1.048	5,273,200
2022-12-09	1.140	1.150	1.100	1.110	1.097	2,808,445
2022-12-08	1.120	1.140	1.100	1.120	1.107	2,704,000
2022-12-07	1.100	1.140	1.080	1.120	1.107	6,062,000
2022-12-06	1.060	1.160	1.040	1.080	1.068	12,535,074
2022-12-05	1.060	1.110	1.030	1.060	1.048	29,979,370
2022-12-02	1.030	1.050	1.030	1.050	1.038	3,058,570
2022-12-01	1.040	1.060	1.010	1.020	1.008	5,681,000
2022-11-30	1.020	1.040	1.020	1.020	1.008	4,425,285
2022-11-29	0.990	1.030	0.990	1.020	1.008	7,372,000
2022-11-28	1.000	1.000	0.980	0.990	0.979	1,680,000
2022-11-25	1.030	1.030	1.010	1.010	0.999	1,336,000
2022-11-24	1.020	1.030	1.000	1.020	1.008	3,288,000
2022-11-23	1.000	1.000	0.980	1.000	0.989	426,667

← NewerPage 16 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.