Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.010	1.010	0.980	1.000	0.989	2,504,000
2022-11-21	1.000	1.020	0.990	1.000	0.989	2,896,267
2022-11-18	1.030	1.040	0.990	1.010	0.999	7,566,000
2022-11-17	1.010	1.020	1.000	1.020	1.008	2,324,008
2022-11-16	1.040	1.040	0.990	1.010	0.999	7,389,484
2022-11-15	1.050	1.050	1.030	1.040	1.028	5,225,984
2022-11-14	1.040	1.050	1.020	1.040	1.028	10,416,000
2022-11-11	1.050	1.050	0.980	1.010	0.999	5,630,000
2022-11-10	1.010	1.010	0.970	1.000	0.989	1,352,178
2022-11-09	1.020	1.020	1.000	1.000	0.989	1,880,000
2022-11-08	1.020	1.040	1.010	1.020	1.008	1,996,445
2022-11-07	1.010	1.050	1.010	1.050	1.038	7,144,000
2022-11-04	1.000	1.040	0.990	1.010	0.999	4,848,000
2022-11-03	1.010	1.010	0.980	0.990	0.979	272,000
2022-11-02	1.000	1.030	0.980	1.020	1.008	2,664,000
2022-11-01	1.000	1.000	0.950	1.000	0.989	4,808,000
2022-10-31	0.970	0.980	0.930	0.980	0.969	2,195,780
2022-10-28	0.990	0.990	0.950	0.980	0.969	1,464,000
2022-10-27	0.980	1.020	0.980	1.010	0.999	2,072,000
2022-10-26	0.930	0.980	0.920	0.970	0.959	1,776,089
2022-10-25	0.930	0.960	0.920	0.950	0.939	3,080,000
2022-10-24	1.060	1.060	0.930	0.940	0.929	6,500,445
2022-10-21	1.040	1.060	0.990	1.060	1.048	2,192,000
2022-10-20	1.000	1.060	0.960	1.040	1.028	4,123,290
2022-10-19	1.050	1.050	1.000	1.010	0.999	1,032,000
2022-10-18	1.020	1.080	1.010	1.080	1.068	3,200,000
2022-10-17	1.090	1.090	0.950	1.040	1.028	10,416,178
2022-10-14	1.110	1.110	1.080	1.100	1.087	1,640,445
2022-10-13	1.110	1.110	1.070	1.070	1.058	2,552,000
2022-10-12	1.180	1.180	1.090	1.110	1.097	3,952,000
2022-10-11	1.090	1.190	1.070	1.180	1.167	3,888,000
2022-10-10	1.090	1.100	1.070	1.080	1.068	2,016,267
2022-10-07	1.120	1.120	1.090	1.120	1.107	480,000
2022-10-06	1.110	1.120	1.080	1.110	1.097	1,795,000
2022-10-05	1.110	1.140	1.080	1.130	1.117	4,830,000
2022-10-03	1.050	1.100	1.050	1.050	1.038	2,064,890
2022-09-30	1.070	1.080	1.030	1.080	1.068	5,729,068
2022-09-29	1.100	1.100	1.000	1.060	1.048	7,832,000
2022-09-28	1.150	1.150	1.080	1.080	1.068	4,492,890
2022-09-27	1.130	1.150	1.100	1.150	1.137	2,784,000
2022-09-26	1.110	1.130	1.070	1.130	1.117	3,376,000
2022-09-23	1.150	1.160	1.110	1.110	1.097	4,872,000
2022-09-22	1.140	1.150	1.120	1.150	1.137	2,242,222
2022-09-21	1.150	1.150	1.120	1.150	1.137	2,296,445
2022-09-20	1.150	1.170	1.140	1.150	1.137	2,209,780
2022-09-19	1.170	1.180	1.120	1.150	1.137	2,588,000
2022-09-16	1.220	1.220	1.160	1.170	1.157	1,912,000
2022-09-15	1.190	1.230	1.190	1.220	1.206	2,120,000
2022-09-14	1.210	1.210	1.170	1.180	1.167	1,362,505
2022-09-13	1.230	1.230	1.210	1.220	1.206	1,440,000
2022-09-09	1.190	1.230	1.180	1.220	1.206	3,920,000
2022-09-08	1.170	1.180	1.160	1.170	1.157	2,784,000
2022-09-07	1.170	1.170	1.130	1.160	1.147	1,104,053
2022-09-06	1.160	1.170	1.140	1.170	1.157	1,280,000
2022-09-05	1.170	1.170	1.120	1.150	1.137	6,168,000
2022-09-02	1.190	1.190	1.170	1.170	1.157	440,000
2022-09-01	1.200	1.210	1.180	1.200	1.186	1,744,000
2022-08-31	1.160	1.220	1.160	1.220	1.206	4,176,000
2022-08-30	1.200	1.200	1.160	1.170	1.157	1,744,000
2022-08-29	1.170	1.200	1.170	1.190	1.176	1,776,000

← NewerPage 17 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.