Brightoil Petroleum (Holdings) Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.600	1.630	1.580	1.610	1.592	4,280,000
2021-12-02	1.620	1.620	1.580	1.580	1.562	7,240,000
2021-12-01	1.660	1.670	1.610	1.630	1.611	5,992,000
2021-11-30	1.660	1.710	1.640	1.660	1.641	97,246,000
2021-11-29	1.720	1.740	1.640	1.660	1.641	14,904,000
2021-11-26	1.700	1.770	1.690	1.720	1.700	15,418,000
2021-11-25	1.680	1.720	1.680	1.700	1.681	5,076,000
2021-11-24	1.650	1.740	1.640	1.720	1.700	7,948,000
2021-11-23	1.680	1.680	1.630	1.670	1.651	12,544,000
2021-11-22	1.790	1.830	1.680	1.720	1.700	17,252,000
2021-11-19	1.780	1.840	1.740	1.800	1.779	29,957,600
2021-11-18	1.720	1.780	1.700	1.780	1.760	21,312,090
2021-11-17	1.670	1.730	1.640	1.720	1.700	30,897,200
2021-11-16	1.650	1.680	1.640	1.660	1.641	10,980,000
2021-11-15	1.640	1.680	1.630	1.650	1.631	26,606,000
2021-11-12	1.570	1.620	1.570	1.620	1.602	44,912,000
2021-11-11	1.510	1.550	1.510	1.550	1.532	3,112,000
2021-11-10	1.520	1.520	1.450	1.510	1.493	3,513,000
2021-11-09	1.480	1.520	1.480	1.520	1.503	4,650,000
2021-11-08	1.510	1.510	1.470	1.490	1.473	5,048,000
2021-11-05	1.520	1.580	1.490	1.520	1.503	14,140,000
2021-11-04	1.480	1.540	1.480	1.520	1.503	8,396,156
2021-11-03	1.450	1.490	1.450	1.470	1.453	2,664,000
2021-11-02	1.460	1.480	1.410	1.450	1.433	5,016,000
2021-11-01	1.530	1.530	1.400	1.440	1.424	16,349,000
2021-10-29	1.510	1.520	1.470	1.520	1.503	3,112,000
2021-10-28	1.580	1.580	1.470	1.480	1.463	9,620,000
2021-10-27	1.620	1.620	1.530	1.590	1.572	6,132,000
2021-10-26	1.550	1.610	1.530	1.590	1.572	18,536,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.