Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.590	0.600	0.580	0.580	0.580	1,882,000
2025-02-07	0.570	0.590	0.560	0.590	0.590	1,700,356
2025-02-06	0.580	0.580	0.560	0.570	0.570	576,000
2025-02-05	0.590	0.590	0.570	0.580	0.580	672,000
2025-02-04	0.580	0.600	0.580	0.590	0.590	1,744,890
2025-02-03	0.580	0.590	0.580	0.580	0.580	336,000
2025-01-28	0.590	0.590	0.590	0.590	0.590	0
2025-01-27	0.580	0.590	0.570	0.590	0.590	296,000
2025-01-24	0.580	0.590	0.570	0.580	0.580	940,890
2025-01-23	0.590	0.590	0.590	0.590	0.590	96,000
2025-01-22	0.590	0.600	0.580	0.590	0.590	402,000
2025-01-21	0.600	0.610	0.590	0.590	0.590	624,000
2025-01-20	0.610	0.610	0.590	0.590	0.590	424,000
2025-01-17	0.620	0.640	0.600	0.610	0.610	3,208,000
2025-01-16	0.610	0.640	0.600	0.630	0.630	2,066,000
2025-01-15	0.570	0.610	0.560	0.610	0.610	3,808,000
2025-01-14	0.550	0.580	0.550	0.570	0.570	1,070,000
2025-01-13	0.560	0.570	0.530	0.550	0.550	2,584,000
2025-01-10	0.580	0.590	0.560	0.570	0.570	1,908,534
2025-01-09	0.560	0.580	0.560	0.570	0.570	944,000
2025-01-08	0.560	0.570	0.560	0.570	0.570	144,000
2025-01-07	0.570	0.570	0.560	0.560	0.560	320,000
2025-01-06	0.570	0.580	0.570	0.570	0.570	1,440,000
2025-01-03	0.600	0.610	0.570	0.570	0.570	3,176,000
2025-01-02	0.610	0.620	0.600	0.620	0.620	920,000
2024-12-31	0.610	0.650	0.610	0.610	0.610	1,560,000
2024-12-30	0.590	0.630	0.590	0.590	0.590	2,624,000
2024-12-27	0.600	0.600	0.580	0.580	0.580	416,000
2024-12-24	0.600	0.610	0.600	0.610	0.610	264,000
2024-12-23	0.620	0.630	0.590	0.600	0.600	472,000
2024-12-20	0.660	0.660	0.610	0.610	0.610	2,552,000
2024-12-19	0.670	0.690	0.670	0.680	0.680	368,000
2024-12-18	0.700	0.710	0.680	0.680	0.680	712,002
2024-12-17	0.680	0.710	0.670	0.710	0.710	900,000
2024-12-16	0.720	0.730	0.680	0.680	0.680	1,952,000
2024-12-13	0.790	0.790	0.720	0.720	0.720	3,896,000
2024-12-12	0.740	0.790	0.740	0.790	0.790	13,062,000
2024-12-11	0.750	0.760	0.720	0.730	0.730	10,704,623
2024-12-10	0.780	0.800	0.740	0.750	0.750	12,016,178
2024-12-09	0.720	0.760	0.710	0.760	0.760	9,494,000
2024-12-06	0.690	0.730	0.680	0.700	0.700	14,343,578
2024-12-05	0.680	0.690	0.680	0.690	0.690	3,973,600
2024-12-04	0.660	0.690	0.650	0.690	0.690	6,950,400
2024-12-03	0.660	0.660	0.630	0.660	0.660	6,690,582
2024-12-02	0.630	0.680	0.620	0.660	0.660	9,048,000
2024-11-29	0.600	0.650	0.600	0.640	0.640	10,570,400
2024-11-28	0.600	0.600	0.590	0.600	0.600	4,288,000
2024-11-27	0.580	0.610	0.580	0.600	0.600	5,948,000
2024-11-26	0.590	0.600	0.580	0.590	0.590	3,752,000
2024-11-25	0.590	0.600	0.560	0.600	0.600	5,392,000
2024-11-22	0.590	0.590	0.580	0.580	0.580	3,600,000
2024-11-21	0.590	0.600	0.590	0.590	0.590	3,232,000
2024-11-20	0.600	0.610	0.590	0.600	0.600	3,280,000
2024-11-19	0.600	0.600	0.600	0.600	0.600	1,376,000
2024-11-18	0.600	0.600	0.580	0.600	0.600	1,910,000
2024-11-15	0.600	0.610	0.590	0.600	0.600	2,064,000
2024-11-14	0.590	0.600	0.570	0.590	0.590	3,202,000
2024-11-13	0.580	0.600	0.570	0.600	0.600	2,336,089
2024-11-12	0.580	0.590	0.560	0.570	0.570	3,368,000
2024-11-11	0.580	0.590	0.570	0.580	0.580	2,104,178

← NewerPage 8 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.