Brightoil Petroleum (Holdings) Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-25 | 1.550 | 1.550 | 1.480 | 1.510 | 1.493 | 2,553,000 |
| 2021-10-22 | 1.520 | 1.540 | 1.470 | 1.520 | 1.503 | 3,362,000 |
| 2021-10-21 | 1.540 | 1.540 | 1.480 | 1.500 | 1.483 | 3,136,000 |
| 2021-10-20 | 1.550 | 1.550 | 1.500 | 1.530 | 1.513 | 4,114,356 |
| 2021-10-19 | 1.530 | 1.540 | 1.470 | 1.530 | 1.513 | 8,916,000 |
| 2021-10-18 | 1.440 | 1.550 | 1.420 | 1.530 | 1.513 | 13,946,400 |
← NewerPage 21 of 21 · 1,234 trading days
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.