Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.590	0.600	0.580	0.590	0.590	3,912,000
2024-11-07	0.580	0.600	0.580	0.590	0.590	3,928,000
2024-11-06	0.610	0.620	0.590	0.590	0.590	4,328,000
2024-11-05	0.590	0.630	0.590	0.620	0.620	5,409,780
2024-11-04	0.610	0.610	0.590	0.600	0.600	3,104,000
2024-11-01	0.610	0.610	0.590	0.610	0.610	2,008,356
2024-10-31	0.570	0.610	0.570	0.610	0.610	8,992,000
2024-10-30	0.550	0.560	0.540	0.560	0.560	8,994,670
2024-10-29	0.560	0.570	0.550	0.560	0.560	2,416,400
2024-10-28	0.560	0.570	0.560	0.570	0.570	4,392,000
2024-10-25	0.550	0.570	0.550	0.570	0.570	3,447,941
2024-10-24	0.550	0.560	0.540	0.560	0.560	1,257,780
2024-10-23	0.550	0.550	0.540	0.550	0.550	1,224,000
2024-10-22	0.540	0.550	0.540	0.540	0.540	672,000
2024-10-21	0.540	0.560	0.530	0.550	0.550	2,729,378
2024-10-18	0.540	0.550	0.510	0.550	0.550	4,705,600
2024-10-17	0.580	0.580	0.520	0.530	0.530	4,724,356
2024-10-16	0.540	0.540	0.540	0.540	0.540	0
2024-10-15	0.540	0.540	0.540	0.540	0.540	0
2024-10-14	0.540	0.550	0.520	0.540	0.540	4,648,000
2024-10-10	0.520	0.560	0.510	0.560	0.560	5,928,000
2024-10-09	0.540	0.540	0.500	0.540	0.540	5,168,178
2024-10-08	0.590	0.600	0.520	0.540	0.540	7,104,000
2024-10-07	0.560	0.580	0.560	0.580	0.580	13,046,000
2024-10-04	0.530	0.550	0.530	0.550	0.550	3,146,000
2024-10-03	0.590	0.600	0.530	0.530	0.530	12,150,000
2024-10-02	0.580	0.600	0.560	0.580	0.580	8,138,000
2024-09-30	0.580	0.590	0.520	0.580	0.580	14,553,600
2024-09-27	0.550	0.570	0.530	0.560	0.560	3,000,000
2024-09-26	0.510	0.540	0.500	0.520	0.520	12,465,734
2024-09-25	0.530	0.530	0.500	0.510	0.510	2,096,000
2024-09-24	0.495	0.510	0.495	0.510	0.510	1,864,000
2024-09-23	0.500	0.500	0.490	0.500	0.500	524,000
2024-09-20	0.495	0.510	0.495	0.500	0.500	2,600,000
2024-09-19	0.495	0.510	0.495	0.500	0.500	4,032,000
2024-09-17	0.500	0.510	0.495	0.500	0.500	2,784,000
2024-09-16	0.510	0.510	0.490	0.495	0.495	2,760,000
2024-09-13	0.510	0.510	0.490	0.510	0.510	1,640,000
2024-09-12	0.490	0.500	0.490	0.500	0.500	1,528,000
2024-09-11	0.510	0.510	0.480	0.490	0.490	2,680,000
2024-09-10	0.530	0.530	0.490	0.520	0.520	3,104,000
2024-09-09	0.530	0.540	0.530	0.530	0.530	1,644,493
2024-09-05	0.550	0.560	0.540	0.540	0.540	464,000
2024-09-04	0.550	0.550	0.540	0.550	0.550	2,128,000
2024-09-03	0.560	0.580	0.560	0.570	0.570	640,000
2024-09-02	0.550	0.560	0.540	0.560	0.560	2,571,000
2024-08-30	0.540	0.560	0.540	0.560	0.560	2,651,267
2024-08-29	0.540	0.560	0.540	0.540	0.540	5,378,045
2024-08-28	0.560	0.570	0.550	0.550	0.550	2,544,000
2024-08-27	0.580	0.580	0.560	0.570	0.570	2,112,000
2024-08-26	0.580	0.580	0.570	0.580	0.580	1,578,000
2024-08-23	0.600	0.600	0.570	0.580	0.580	1,580,000
2024-08-22	0.570	0.580	0.570	0.580	0.580	728,534
2024-08-21	0.580	0.580	0.570	0.580	0.580	834,000
2024-08-20	0.580	0.590	0.570	0.590	0.590	864,000
2024-08-19	0.580	0.610	0.570	0.590	0.590	2,840,000
2024-08-16	0.580	0.590	0.580	0.580	0.580	1,304,000
2024-08-15	0.560	0.580	0.560	0.580	0.580	1,080,000
2024-08-14	0.550	0.560	0.550	0.560	0.560	808,000
2024-08-13	0.550	0.560	0.540	0.560	0.560	768,000

← NewerPage 9 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.