Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.540	0.590	0.540	0.590	0.590	2,206,000
2026-04-29	0.550	0.560	0.550	0.560	0.560	216,000
2026-04-28	0.540	0.560	0.540	0.560	0.560	440,000
2026-04-27	0.540	0.550	0.530	0.540	0.540	1,032,000
2026-04-24	0.540	0.540	0.540	0.540	0.540	144,000
2026-04-23	0.540	0.560	0.540	0.540	0.540	512,000
2026-04-22	0.570	0.570	0.530	0.540	0.540	13,056,000
2026-04-21	0.580	0.580	0.580	0.580	0.580	306,400
2026-04-20	0.580	0.590	0.580	0.590	0.590	648,000
2026-04-17	0.580	0.580	0.580	0.580	0.580	248,000
2026-04-16	0.630	0.630	0.570	0.570	0.570	10,202,000
2026-04-15	0.590	0.630	0.590	0.630	0.630	2,417,076
2026-04-14	0.590	0.630	0.580	0.610	0.610	3,608,000
2026-04-13	0.580	0.620	0.550	0.620	0.620	5,762,000
2026-04-10	0.550	0.600	0.550	0.600	0.600	4,262,534
2026-04-09	0.560	0.580	0.495	0.560	0.560	9,414,800
2026-04-08	0.540	0.560	0.540	0.560	0.560	1,745,200
2026-04-02	0.550	0.550	0.520	0.530	0.530	3,344,000
2026-04-01	0.570	0.570	0.550	0.550	0.550	1,600,000
2026-03-31	0.570	0.570	0.550	0.560	0.560	1,680,000
2026-03-30	0.570	0.570	0.560	0.570	0.570	252,600
2026-03-27	0.610	0.610	0.570	0.580	0.580	2,152,000
2026-03-26	0.570	0.610	0.570	0.600	0.600	4,785,200
2026-03-25	0.560	0.580	0.550	0.570	0.570	4,752,000
2026-03-24	0.530	0.550	0.520	0.540	0.540	1,896,000
2026-03-23	0.550	0.550	0.520	0.520	0.520	1,294,000
2026-03-20	0.530	0.570	0.530	0.540	0.540	1,968,000
2026-03-19	0.540	0.540	0.520	0.520	0.520	736,000
2026-03-18	0.520	0.540	0.520	0.540	0.540	1,280,445
2026-03-17	0.560	0.560	0.530	0.530	0.530	1,785,200
2026-03-16	0.550	0.560	0.550	0.550	0.550	414,000
2026-03-13	0.550	0.560	0.550	0.550	0.550	432,890
2026-03-12	0.550	0.560	0.550	0.560	0.560	840,000
2026-03-11	0.560	0.560	0.550	0.550	0.550	1,280,000
2026-03-10	0.570	0.590	0.560	0.560	0.560	2,904,000
2026-03-09	0.610	0.610	0.550	0.570	0.570	10,993,600
2026-03-06	0.620	0.620	0.610	0.620	0.620	568,000
2026-03-05	0.610	0.620	0.610	0.610	0.610	536,000
2026-03-04	0.610	0.610	0.600	0.610	0.610	1,070,000
2026-03-03	0.610	0.630	0.600	0.610	0.610	3,302,000
2026-03-02	0.640	0.640	0.610	0.610	0.610	7,686,978
2026-02-27	0.640	0.660	0.630	0.660	0.660	4,830,400
2026-02-26	0.660	0.660	0.630	0.640	0.640	1,284,000
2026-02-25	0.630	0.680	0.630	0.660	0.660	6,590,192
2026-02-24	0.630	0.640	0.620	0.630	0.630	992,000
2026-02-23	0.620	0.640	0.620	0.630	0.630	1,004,000
2026-02-20	0.620	0.630	0.620	0.620	0.620	466,000
2026-02-16	0.620	0.630	0.620	0.620	0.620	202,000
2026-02-13	0.630	0.630	0.620	0.630	0.630	248,000
2026-02-12	0.620	0.630	0.610	0.630	0.630	2,176,284
2026-02-11	0.640	0.650	0.630	0.630	0.630	213,200
2026-02-10	0.630	0.650	0.620	0.640	0.640	2,224,000
2026-02-09	0.630	0.640	0.620	0.630	0.630	4,300,800
2026-02-06	0.630	0.630	0.620	0.630	0.630	568,000
2026-02-05	0.630	0.650	0.620	0.630	0.630	2,272,000
2026-02-04	0.640	0.660	0.630	0.640	0.640	1,840,445
2026-02-03	0.640	0.650	0.630	0.630	0.630	1,488,890
2026-02-02	0.640	0.660	0.630	0.640	0.640	786,000
2026-01-30	0.660	0.670	0.630	0.640	0.640	3,772,000
2026-01-29	0.650	0.680	0.640	0.680	0.680	2,979,912

← NewerPage 3 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.