Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.080	1.150	1.050	1.070	1.058	9,824,200
2022-05-31	0.970	1.220	0.970	1.080	1.068	45,905,800
2022-05-30	0.930	0.980	0.930	0.970	0.959	5,137,000
2022-05-27	0.930	0.980	0.920	0.920	0.910	7,096,267
2022-05-26	0.920	0.980	0.900	0.920	0.910	8,832,000
2022-05-25	0.910	0.950	0.910	0.920	0.910	1,712,000
2022-05-24	0.930	0.940	0.900	0.910	0.900	2,274,670
2022-05-23	0.950	0.950	0.890	0.930	0.919	3,586,000
2022-05-20	0.930	0.950	0.910	0.950	0.939	1,840,000
2022-05-19	0.920	0.930	0.900	0.910	0.900	1,934,000
2022-05-18	0.890	0.950	0.880	0.930	0.919	2,774,000
2022-05-17	0.880	0.910	0.880	0.910	0.900	1,787,800
2022-05-16	0.900	0.900	0.870	0.870	0.860	1,592,363
2022-05-13	0.880	0.890	0.870	0.880	0.870	1,720,000
2022-05-12	0.890	0.890	0.870	0.890	0.880	1,408,000
2022-05-11	0.880	0.920	0.870	0.890	0.880	1,267,999
2022-05-10	0.870	0.900	0.850	0.880	0.870	1,954,225
2022-05-06	0.900	0.910	0.880	0.880	0.870	2,747,600
2022-05-05	0.930	0.950	0.900	0.910	0.900	1,392,032
2022-05-04	0.980	0.980	0.900	0.920	0.910	1,416,017
2022-05-03	0.950	0.970	0.920	0.950	0.939	1,680,025
2022-04-29	0.910	0.950	0.910	0.950	0.939	1,730,000
2022-04-28	0.920	0.930	0.890	0.910	0.900	1,936,000
2022-04-27	0.870	0.920	0.870	0.920	0.910	3,644,400
2022-04-26	0.870	0.910	0.870	0.880	0.870	2,316,090
2022-04-25	0.930	0.930	0.870	0.870	0.860	4,870,400
2022-04-22	0.930	0.930	0.900	0.930	0.919	6,640,534
2022-04-21	0.940	0.950	0.920	0.950	0.939	1,768,000
2022-04-20	0.950	0.980	0.920	0.960	0.949	2,000,000
2022-04-19	0.940	0.970	0.920	0.940	0.929	1,000,000
2022-04-14	0.920	0.970	0.920	0.970	0.959	3,032,000
2022-04-13	0.930	0.950	0.920	0.920	0.910	1,240,089
2022-04-12	0.910	0.950	0.900	0.920	0.910	2,208,000
2022-04-11	0.990	0.990	0.900	0.910	0.900	4,000,000
2022-04-08	1.000	1.000	0.950	0.990	0.979	2,608,000
2022-04-07	1.010	1.030	0.970	0.970	0.959	2,568,000
2022-04-06	1.000	1.000	0.980	0.990	0.979	1,796,000
2022-04-04	0.990	1.020	0.980	1.010	0.999	2,224,000
2022-04-01	0.980	0.990	0.960	0.980	0.969	1,840,000
2022-03-31	1.010	1.010	0.970	0.980	0.969	2,160,050
2022-03-30	0.990	1.010	0.970	1.010	0.999	3,832,000
2022-03-29	1.000	1.010	0.950	0.960	0.949	2,416,000
2022-03-28	0.990	1.010	0.950	1.000	0.989	4,236,000
2022-03-25	1.070	1.070	0.960	0.980	0.969	8,476,000
2022-03-24	1.100	1.100	1.030	1.060	1.048	7,456,000
2022-03-23	1.120	1.120	1.050	1.080	1.068	4,846,000
2022-03-22	1.050	1.150	1.050	1.120	1.107	8,018,000
2022-03-21	1.180	1.180	1.030	1.050	1.038	6,728,000
2022-03-18	1.100	1.100	0.980	1.090	1.078	12,696,000
2022-03-17	1.000	1.000	0.900	0.980	0.969	10,408,000
2022-03-16	0.800	0.900	0.770	0.870	0.860	11,984,000
2022-03-15	0.900	0.900	0.730	0.770	0.761	14,052,000
2022-03-14	1.000	1.000	0.850	0.880	0.870	8,696,000
2022-03-11	1.080	1.080	0.940	1.020	1.008	8,480,000
2022-03-10	1.100	1.140	1.080	1.110	1.097	4,920,000
2022-03-09	1.270	1.270	0.940	1.100	1.087	19,387,600
2022-03-08	1.310	1.330	1.250	1.270	1.256	2,608,000
2022-03-07	1.320	1.380	1.300	1.320	1.305	3,912,000
2022-03-04	1.370	1.370	1.310	1.360	1.345	2,073,780
2022-03-03	1.410	1.410	1.360	1.380	1.364	1,080,000

← NewerPage 19 of 21 · 1,229 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.