Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.355	0.360	0.350	0.355	0.355	946,800
2025-05-09	0.350	0.350	0.345	0.345	0.345	1,540,000
2025-05-08	0.370	0.370	0.355	0.355	0.355	1,808,000
2025-05-07	0.360	0.370	0.360	0.360	0.360	2,959,600
2025-05-06	0.365	0.385	0.360	0.360	0.360	7,175,984
2025-05-02	0.360	0.365	0.355	0.365	0.365	2,441,558
2025-04-30	0.380	0.380	0.355	0.360	0.360	2,855,200
2025-04-29	0.370	0.375	0.355	0.370	0.370	1,567,200
2025-04-28	0.360	0.370	0.355	0.370	0.370	552,000
2025-04-25	0.380	0.380	0.360	0.360	0.360	1,516,400
2025-04-24	0.365	0.395	0.365	0.370	0.370	1,378,000
2025-04-23	0.365	0.370	0.355	0.355	0.355	1,548,400
2025-04-22	0.350	0.375	0.350	0.365	0.365	4,875,600
2025-04-17	0.375	0.375	0.340	0.345	0.345	2,452,000
2025-04-16	0.370	0.375	0.370	0.375	0.375	490,000
2025-04-15	0.380	0.385	0.375	0.380	0.380	5,350,000
2025-04-14	0.395	0.400	0.370	0.375	0.375	344,000
2025-04-11	0.360	0.395	0.360	0.390	0.390	642,000
2025-04-10	0.375	0.400	0.370	0.370	0.370	1,984,000
2025-04-09	0.375	0.375	0.340	0.375	0.375	1,872,400
2025-04-08	0.375	0.380	0.370	0.375	0.375	599,997
2025-04-07	0.400	0.400	0.360	0.370	0.370	3,898,400
2025-04-03	0.440	0.440	0.430	0.435	0.435	522,267
2025-04-02	0.460	0.460	0.440	0.440	0.440	1,361,200
2025-04-01	0.460	0.460	0.445	0.450	0.450	1,392,000
2025-03-31	0.460	0.460	0.430	0.460	0.460	1,352,497
2025-03-28	0.465	0.465	0.440	0.460	0.460	1,192,000
2025-03-27	0.460	0.460	0.455	0.455	0.455	2,141,000
2025-03-26	0.475	0.475	0.455	0.460	0.460	977,400
2025-03-25	0.460	0.475	0.460	0.460	0.460	1,713,800
2025-03-24	0.480	0.480	0.460	0.460	0.460	408,267
2025-03-21	0.480	0.485	0.475	0.475	0.475	266,800
2025-03-20	0.485	0.490	0.480	0.490	0.490	568,178
2025-03-19	0.495	0.495	0.475	0.475	0.475	2,136,000
2025-03-18	0.520	0.520	0.480	0.480	0.480	2,582,000
2025-03-17	0.470	0.485	0.470	0.485	0.485	752,090
2025-03-14	0.470	0.485	0.470	0.470	0.470	744,000
2025-03-13	0.465	0.480	0.465	0.470	0.470	912,000
2025-03-12	0.480	0.480	0.455	0.455	0.455	1,300,000
2025-03-11	0.480	0.480	0.480	0.480	0.480	736,000
2025-03-10	0.475	0.490	0.465	0.490	0.490	1,472,000
2025-03-07	0.510	0.510	0.475	0.475	0.475	10,856,000
2025-03-06	0.520	0.520	0.510	0.510	0.510	850,356
2025-03-05	0.510	0.530	0.500	0.530	0.530	1,600,000
2025-03-04	0.520	0.520	0.500	0.510	0.510	523,600
2025-03-03	0.490	0.520	0.490	0.520	0.520	1,368,356
2025-02-28	0.520	0.520	0.480	0.495	0.495	5,913,605
2025-02-27	0.520	0.520	0.500	0.510	0.510	712,000
2025-02-26	0.520	0.530	0.510	0.510	0.510	4,744,000
2025-02-25	0.520	0.530	0.520	0.530	0.530	2,784,000
2025-02-24	0.550	0.550	0.530	0.540	0.540	3,728,000
2025-02-21	0.550	0.570	0.540	0.560	0.560	1,097,335
2025-02-20	0.540	0.540	0.540	0.540	0.540	80,000
2025-02-19	0.540	0.570	0.540	0.550	0.550	2,400,000
2025-02-18	0.550	0.550	0.540	0.550	0.550	1,144,000
2025-02-17	0.560	0.560	0.540	0.550	0.550	904,000
2025-02-14	0.570	0.570	0.550	0.550	0.550	4,650,445
2025-02-13	0.560	0.570	0.560	0.560	0.560	680,000
2025-02-12	0.570	0.580	0.560	0.560	0.560	3,368,000
2025-02-11	0.590	0.590	0.540	0.570	0.570	6,440,000

← NewerPage 7 of 21 · 1,234 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.