Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.340	1.400	1.340	1.390	1.374	2,651,378
2022-03-01	1.360	1.390	1.330	1.330	1.315	2,552,000
2022-02-28	1.330	1.360	1.310	1.360	1.345	3,456,000
2022-02-25	1.350	1.350	1.330	1.340	1.325	2,557,000
2022-02-24	1.410	1.410	1.320	1.330	1.315	5,480,800
2022-02-23	1.370	1.420	1.360	1.420	1.404	1,028,000
2022-02-22	1.400	1.410	1.330	1.370	1.354	6,460,200
2022-02-21	1.460	1.460	1.420	1.420	1.404	1,080,000
2022-02-18	1.450	1.480	1.430	1.460	1.443	936,000
2022-02-17	1.460	1.500	1.450	1.460	1.443	1,172,000
2022-02-16	1.460	1.550	1.460	1.480	1.463	4,612,000
2022-02-15	1.390	1.490	1.390	1.470	1.453	4,856,000
2022-02-14	1.400	1.430	1.380	1.390	1.374	1,177,245
2022-02-11	1.400	1.410	1.380	1.410	1.394	1,624,000
2022-02-10	1.420	1.430	1.380	1.410	1.394	2,700,890
2022-02-09	1.390	1.430	1.390	1.420	1.404	3,160,000
2022-02-08	1.370	1.420	1.340	1.390	1.374	3,616,000
2022-02-07	1.360	1.420	1.340	1.420	1.404	3,510,178
2022-02-04	1.260	1.380	1.260	1.370	1.354	4,100,000
2022-01-31	1.300	1.300	1.230	1.300	1.285	3,304,267
2022-01-28	1.270	1.280	1.250	1.280	1.265	3,556,000
2022-01-27	1.350	1.350	1.270	1.280	1.265	6,944,000
2022-01-26	1.360	1.400	1.330	1.340	1.325	8,760,000
2022-01-25	1.450	1.450	1.350	1.370	1.354	13,856,000
2022-01-24	1.460	1.540	1.450	1.450	1.433	7,034,800
2022-01-21	1.490	1.520	1.470	1.490	1.473	1,708,178
2022-01-20	1.500	1.540	1.490	1.490	1.473	2,064,000
2022-01-19	1.450	1.530	1.450	1.480	1.463	4,200,000
2022-01-18	1.460	1.480	1.450	1.450	1.433	712,000
2022-01-17	1.470	1.490	1.440	1.450	1.433	1,648,000
2022-01-14	1.450	1.470	1.440	1.460	1.443	2,110,496
2022-01-13	1.450	1.480	1.440	1.450	1.433	2,668,950
2022-01-12	1.450	1.480	1.440	1.470	1.453	2,192,000
2022-01-11	1.450	1.460	1.420	1.440	1.424	1,808,000
2022-01-10	1.440	1.480	1.410	1.450	1.433	2,864,000
2022-01-07	1.480	1.490	1.450	1.450	1.433	7,609,068
2022-01-06	1.460	1.500	1.440	1.490	1.473	4,416,000
2022-01-05	1.450	1.510	1.450	1.460	1.443	4,836,090
2022-01-04	1.490	1.500	1.460	1.460	1.443	4,208,000
2022-01-03	1.530	1.530	1.490	1.500	1.483	1,260,000
2021-12-31	1.570	1.610	1.510	1.540	1.522	6,066,000
2021-12-30	1.480	1.590	1.480	1.580	1.562	5,699,600
2021-12-29	1.490	1.520	1.480	1.500	1.483	1,682,800
2021-12-28	1.480	1.520	1.470	1.490	1.473	1,672,000
2021-12-24	1.510	1.530	1.470	1.480	1.463	3,368,000
2021-12-23	1.510	1.530	1.480	1.510	1.493	1,304,000
2021-12-22	1.510	1.550	1.470	1.510	1.493	8,061,521
2021-12-21	1.490	1.510	1.470	1.510	1.493	3,182,800
2021-12-20	1.530	1.530	1.480	1.490	1.473	10,520,900
2021-12-17	1.580	1.580	1.510	1.550	1.532	5,062,000
2021-12-16	1.570	1.580	1.550	1.580	1.562	2,104,000
2021-12-15	1.560	1.600	1.540	1.580	1.562	5,192,000
2021-12-14	1.550	1.570	1.540	1.560	1.542	3,840,000
2021-12-13	1.560	1.590	1.540	1.550	1.532	5,784,000
2021-12-10	1.560	1.560	1.530	1.560	1.542	7,510,650
2021-12-09	1.590	1.600	1.490	1.560	1.542	20,488,000
2021-12-08	1.600	1.620	1.590	1.590	1.572	7,492,450
2021-12-07	1.570	1.600	1.570	1.600	1.582	5,512,000
2021-12-06	1.610	1.610	1.550	1.560	1.542	3,032,000
2021-12-03	1.600	1.630	1.580	1.610	1.592	4,280,000

← NewerPage 20 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.