Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.150	1.200	1.150	1.200	1.186	2,110,000
2022-08-25	1.210	1.250	1.130	1.170	1.157	11,760,000
2022-08-24	1.250	1.250	1.180	1.210	1.196	5,648,000
2022-08-23	1.250	1.250	1.210	1.250	1.236	1,424,000
2022-08-22	1.230	1.260	1.220	1.230	1.216	4,474,000
2022-08-19	1.260	1.280	1.190	1.250	1.236	5,288,000
2022-08-18	1.250	1.290	1.240	1.280	1.265	6,676,000
2022-08-17	1.230	1.250	1.220	1.240	1.226	1,736,000
2022-08-16	1.240	1.260	1.230	1.250	1.236	1,368,000
2022-08-15	1.280	1.280	1.230	1.260	1.246	3,428,534
2022-08-12	1.270	1.280	1.240	1.280	1.265	3,827,235
2022-08-11	1.190	1.240	1.190	1.230	1.216	2,128,000
2022-08-10	1.210	1.210	1.180	1.190	1.176	2,280,400
2022-08-09	1.250	1.290	1.210	1.230	1.216	3,968,889
2022-08-08	1.170	1.280	1.170	1.260	1.246	6,942,000
2022-08-05	1.170	1.200	1.150	1.190	1.176	2,728,000
2022-08-04	1.160	1.170	1.140	1.170	1.157	474,000
2022-08-03	1.140	1.180	1.140	1.160	1.147	2,496,000
2022-08-02	1.140	1.160	1.120	1.140	1.127	5,680,800
2022-08-01	1.140	1.210	1.130	1.160	1.147	5,032,000
2022-07-29	1.150	1.160	1.120	1.130	1.117	4,480,000
2022-07-28	1.180	1.210	1.150	1.170	1.157	1,264,800
2022-07-27	1.210	1.210	1.160	1.180	1.167	2,080,000
2022-07-26	1.140	1.220	1.140	1.210	1.196	6,642,000
2022-07-25	1.160	1.180	1.120	1.140	1.127	5,480,000
2022-07-22	1.180	1.180	1.140	1.160	1.147	5,320,000
2022-07-21	1.200	1.200	1.160	1.180	1.167	2,372,445
2022-07-20	1.160	1.250	1.160	1.190	1.176	6,240,000
2022-07-19	1.180	1.190	1.150	1.170	1.157	3,504,000
2022-07-18	1.190	1.220	1.170	1.190	1.176	4,320,000
2022-07-15	1.200	1.210	1.160	1.190	1.176	2,408,000
2022-07-14	1.190	1.230	1.180	1.200	1.186	2,770,000
2022-07-13	1.200	1.210	1.170	1.200	1.186	3,262,000
2022-07-12	1.260	1.260	1.190	1.190	1.176	7,071,200
2022-07-11	1.290	1.290	1.250	1.260	1.246	2,576,000
2022-07-08	1.330	1.330	1.280	1.290	1.275	1,602,000
2022-07-07	1.300	1.350	1.270	1.310	1.295	8,409,975
2022-07-06	1.310	1.310	1.260	1.290	1.275	5,986,667
2022-07-05	1.340	1.340	1.290	1.310	1.295	5,169,600
2022-07-04	1.330	1.390	1.280	1.300	1.285	28,735,778
2022-06-30	1.250	1.260	1.200	1.250	1.236	5,616,000
2022-06-29	1.270	1.270	1.200	1.250	1.236	9,631,245
2022-06-28	1.260	1.290	1.250	1.270	1.256	8,792,000
2022-06-27	1.290	1.310	1.270	1.280	1.265	10,307,734
2022-06-24	1.210	1.280	1.200	1.270	1.256	14,740,000
2022-06-23	1.190	1.220	1.190	1.210	1.196	1,912,000
2022-06-22	1.200	1.210	1.180	1.190	1.176	2,064,000
2022-06-21	1.180	1.220	1.180	1.200	1.186	3,744,890
2022-06-20	1.170	1.220	1.160	1.180	1.167	4,624,000
2022-06-17	1.160	1.190	1.160	1.160	1.147	2,784,000
2022-06-16	1.230	1.250	1.150	1.160	1.147	8,216,356
2022-06-15	1.200	1.240	1.160	1.230	1.216	16,016,000
2022-06-14	1.120	1.200	1.120	1.190	1.176	13,096,000
2022-06-13	1.160	1.160	1.100	1.120	1.107	4,900,000
2022-06-10	1.100	1.150	1.100	1.150	1.137	5,105,958
2022-06-09	1.140	1.150	1.120	1.120	1.107	3,184,000
2022-06-08	1.120	1.160	1.120	1.140	1.127	6,946,000
2022-06-07	1.160	1.170	1.090	1.120	1.107	10,646,000
2022-06-06	1.100	1.180	1.080	1.160	1.147	11,560,250
2022-06-02	1.070	1.150	1.040	1.100	1.087	12,436,000

← NewerPage 18 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.