Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.570	0.590	0.570	0.590	0.590	936,347
2025-10-30	0.580	0.590	0.560	0.580	0.580	3,232,413
2025-10-28	0.580	0.600	0.570	0.580	0.580	2,524,000
2025-10-27	0.600	0.610	0.580	0.590	0.590	599,200
2025-10-24	0.620	0.620	0.580	0.590	0.590	1,480,000
2025-10-23	0.580	0.600	0.570	0.600	0.600	4,617,000
2025-10-22	0.610	0.610	0.570	0.570	0.570	13,472,400
2025-10-21	0.600	0.610	0.600	0.610	0.610	882,467
2025-10-20	0.600	0.610	0.590	0.610	0.610	1,412,367
2025-10-17	0.610	0.620	0.580	0.590	0.590	4,190,445
2025-10-16	0.600	0.630	0.600	0.610	0.610	3,616,000
2025-10-15	0.600	0.610	0.590	0.590	0.590	2,601,600
2025-10-14	0.620	0.630	0.580	0.600	0.600	7,355,823
2025-10-13	0.570	0.620	0.560	0.620	0.620	9,326,378
2025-10-10	0.590	0.610	0.590	0.600	0.600	872,000
2025-10-09	0.600	0.610	0.590	0.600	0.600	2,710,623
2025-10-08	0.610	0.620	0.600	0.610	0.610	1,934,045
2025-10-06	0.590	0.640	0.590	0.610	0.610	3,584,800
2025-10-03	0.610	0.610	0.580	0.610	0.610	2,170,000
2025-10-02	0.600	0.610	0.590	0.590	0.590	2,621,205
2025-09-30	0.570	0.630	0.570	0.610	0.610	4,510,240
2025-09-29	0.600	0.620	0.570	0.570	0.570	12,948,000
2025-09-26	0.620	0.640	0.600	0.600	0.600	31,696,000
2025-09-25	0.640	0.650	0.600	0.620	0.620	18,954,000
2025-09-24	0.630	0.670	0.630	0.640	0.640	6,658,000
2025-09-23	0.640	0.650	0.640	0.650	0.650	2,048,000
2025-09-22	0.640	0.660	0.620	0.650	0.650	8,477,778
2025-09-19	0.670	0.670	0.630	0.640	0.640	9,228,000
2025-09-18	0.680	0.680	0.640	0.660	0.660	5,986,800
2025-09-17	0.680	0.690	0.670	0.680	0.680	2,340,890
2025-09-16	0.680	0.700	0.660	0.690	0.690	2,249,385
2025-09-15	0.670	0.690	0.650	0.680	0.680	3,759,600
2025-09-12	0.700	0.700	0.630	0.690	0.690	12,956,000
2025-09-11	0.690	0.700	0.690	0.700	0.700	1,424,000
2025-09-10	0.710	0.720	0.680	0.710	0.710	5,214,400
2025-09-09	0.710	0.730	0.700	0.700	0.700	6,554,000
2025-09-08	0.700	0.740	0.690	0.730	0.730	6,336,249
2025-09-05	0.710	0.740	0.700	0.720	0.720	6,150,974
2025-09-04	0.680	0.710	0.670	0.700	0.700	3,984,001
2025-09-03	0.680	0.710	0.680	0.700	0.700	3,088,800
2025-09-02	0.690	0.710	0.660	0.700	0.700	5,163,956
2025-09-01	0.710	0.720	0.690	0.690	0.690	3,086,800
2025-08-29	0.720	0.750	0.710	0.740	0.740	4,603,200
2025-08-28	0.700	0.710	0.680	0.710	0.710	1,887,200
2025-08-27	0.710	0.740	0.680	0.710	0.710	7,861,600
2025-08-26	0.730	0.750	0.700	0.720	0.720	4,537,400
2025-08-25	0.720	0.760	0.720	0.750	0.750	9,595,550
2025-08-22	0.710	0.740	0.700	0.720	0.720	8,768,800
2025-08-21	0.680	0.730	0.670	0.710	0.710	1,805,600
2025-08-20	0.700	0.700	0.660	0.680	0.680	1,254,000
2025-08-19	0.710	0.710	0.680	0.690	0.690	3,036,000
2025-08-18	0.690	0.730	0.690	0.710	0.710	4,137,124
2025-08-15	0.680	0.690	0.660	0.690	0.690	1,862,000
2025-08-14	0.640	0.700	0.630	0.680	0.680	11,842,600
2025-08-13	0.600	0.640	0.600	0.640	0.640	7,597,800
2025-08-12	0.580	0.600	0.580	0.600	0.600	984,000
2025-08-11	0.600	0.610	0.580	0.580	0.580	3,844,800
2025-08-08	0.540	0.570	0.540	0.570	0.570	1,438,000
2025-08-07	0.550	0.560	0.540	0.560	0.560	616,000
2025-08-06	0.550	0.550	0.540	0.550	0.550	424,089

← NewerPage 5 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.