Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.640	0.660	0.630	0.660	0.660	2,842,400
2026-01-27	0.650	0.660	0.640	0.640	0.640	2,074,200
2026-01-26	0.690	0.690	0.650	0.660	0.660	4,561,000
2026-01-23	0.700	0.700	0.660	0.690	0.690	3,387,200
2026-01-22	0.700	0.710	0.680	0.700	0.700	5,642,200
2026-01-21	0.700	0.700	0.670	0.700	0.700	2,026,000
2026-01-20	0.680	0.710	0.680	0.700	0.700	3,354,800
2026-01-19	0.640	0.690	0.640	0.680	0.680	3,610,000
2026-01-16	0.660	0.670	0.650	0.660	0.660	1,970,000
2026-01-15	0.640	0.660	0.630	0.660	0.660	1,183,600
2026-01-14	0.640	0.650	0.630	0.650	0.650	1,584,000
2026-01-13	0.650	0.650	0.630	0.650	0.650	3,252,000
2026-01-12	0.650	0.660	0.640	0.650	0.650	1,385,800
2026-01-09	0.660	0.670	0.650	0.650	0.650	780,000
2026-01-08	0.670	0.670	0.650	0.670	0.670	869,600
2026-01-07	0.650	0.670	0.640	0.670	0.670	1,966,000
2026-01-06	0.630	0.660	0.630	0.660	0.660	2,355,224
2026-01-05	0.630	0.650	0.620	0.640	0.640	1,481,450
2026-01-02	0.630	0.650	0.630	0.640	0.640	68,000
2025-12-31	0.620	0.650	0.610	0.630	0.630	2,400,000
2025-12-30	0.620	0.630	0.610	0.610	0.610	2,432,000
2025-12-29	0.660	0.660	0.600	0.630	0.630	7,314,400
2025-12-24	0.640	0.660	0.630	0.660	0.660	1,695,605
2025-12-23	0.640	0.650	0.620	0.650	0.650	1,582,636
2025-12-22	0.630	0.650	0.620	0.640	0.640	4,224,000
2025-12-19	0.650	0.670	0.630	0.630	0.630	3,264,000
2025-12-18	0.650	0.660	0.640	0.660	0.660	473,200
2025-12-17	0.640	0.660	0.630	0.660	0.660	2,114,400
2025-12-16	0.630	0.650	0.620	0.640	0.640	3,819,200
2025-12-15	0.650	0.660	0.630	0.650	0.650	2,560,000
2025-12-12	0.630	0.650	0.630	0.650	0.650	376,000
2025-12-11	0.620	0.640	0.600	0.640	0.640	4,248,000
2025-12-10	0.620	0.640	0.620	0.640	0.640	1,824,400
2025-12-09	0.620	0.630	0.610	0.620	0.620	2,321,600
2025-12-08	0.610	0.630	0.600	0.610	0.610	3,164,000
2025-12-05	0.620	0.660	0.610	0.610	0.610	2,584,000
2025-12-04	0.640	0.650	0.630	0.630	0.630	1,330,000
2025-12-03	0.650	0.660	0.640	0.640	0.640	770,800
2025-12-02	0.660	0.660	0.650	0.650	0.650	228,000
2025-12-01	0.660	0.680	0.660	0.660	0.660	787,600
2025-11-28	0.670	0.680	0.660	0.660	0.660	704,000
2025-11-27	0.690	0.700	0.670	0.670	0.670	2,462,800
2025-11-26	0.660	0.700	0.660	0.690	0.690	5,992,400
2025-11-25	0.640	0.660	0.630	0.660	0.660	2,856,000
2025-11-24	0.640	0.660	0.620	0.630	0.630	3,744,000
2025-11-21	0.620	0.670	0.620	0.650	0.650	3,244,000
2025-11-20	0.650	0.670	0.620	0.650	0.650	7,392,000
2025-11-19	0.600	0.650	0.600	0.640	0.640	9,392,000
2025-11-18	0.590	0.620	0.570	0.590	0.590	7,226,670
2025-11-17	0.600	0.610	0.590	0.600	0.600	3,332,800
2025-11-14	0.580	0.600	0.580	0.580	0.580	1,713,000
2025-11-13	0.590	0.590	0.580	0.580	0.580	580,400
2025-11-12	0.590	0.610	0.580	0.580	0.580	1,417,000
2025-11-11	0.590	0.600	0.590	0.590	0.590	526,780
2025-11-10	0.590	0.610	0.590	0.610	0.610	980,000
2025-11-07	0.590	0.600	0.580	0.600	0.600	696,000
2025-11-06	0.590	0.620	0.590	0.590	0.590	898,400
2025-11-05	0.570	0.600	0.570	0.580	0.580	4,048,400
2025-11-04	0.570	0.580	0.560	0.570	0.570	557,200
2025-11-03	0.590	0.600	0.570	0.570	0.570	2,305,600

← NewerPage 4 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.