Brightoil Petroleum (Holdings) Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.330	0.330	0.315	0.325	0.325	1,225,750
2026-10-21	0.335	0.335	0.330	0.335	0.335	88,048
2026-10-20	0.335	0.340	0.325	0.330	0.330	904,000
2026-10-16	0.345	0.345	0.335	0.340	0.340	1,876,000
2026-10-15	0.345	0.355	0.340	0.340	0.340	1,232,000
2026-10-14	0.350	0.355	0.345	0.350	0.350	1,690,800
2026-10-13	0.350	0.360	0.350	0.355	0.355	840,000
2026-10-12	0.355	0.370	0.345	0.355	0.355	1,704,000
2026-10-09	0.340	0.355	0.335	0.355	0.355	48,000
2026-10-08	0.340	0.350	0.335	0.340	0.340	696,000
2026-10-07	0.340	0.345	0.330	0.345	0.345	304,000
2026-10-06	0.340	0.340	0.330	0.340	0.340	24,000
2026-10-05	0.355	0.355	0.300	0.330	0.330	6,588,000
2026-10-02	0.355	0.370	0.355	0.365	0.365	862,400
2026-09-30	0.360	0.370	0.355	0.360	0.360	448,000
2026-09-29	0.365	0.375	0.360	0.360	0.360	1,368,000
2026-09-28	0.360	0.375	0.360	0.365	0.365	1,330,100
2026-09-25	0.365	0.370	0.355	0.360	0.360	1,336,000
2026-09-24	0.360	0.380	0.360	0.375	0.375	1,900,943
2026-09-23	0.360	0.370	0.355	0.360	0.360	1,840,000
2026-09-22	0.365	0.370	0.360	0.370	0.370	144,445
2026-09-21	0.370	0.390	0.360	0.370	0.370	3,048,000
2026-09-18	0.355	0.385	0.355	0.370	0.370	8,058,000
2026-09-17	0.345	0.360	0.340	0.345	0.345	2,492,445
2026-09-16	0.340	0.345	0.330	0.340	0.340	604,089
2026-09-15	0.325	0.335	0.325	0.335	0.335	1,764,000
2026-09-14	0.345	0.345	0.320	0.325	0.325	3,024,000
2026-09-11	0.345	0.345	0.330	0.345	0.345	1,518,000
2026-09-10	0.335	0.345	0.330	0.345	0.345	2,736,000
2026-09-09	0.355	0.355	0.325	0.335	0.335	7,395,600
2026-09-08	0.360	0.365	0.355	0.360	0.360	1,858,400
2026-09-07	0.380	0.380	0.350	0.350	0.350	7,935,246
2026-09-04	0.360	0.375	0.355	0.370	0.370	6,685,690
2026-09-03	0.340	0.370	0.340	0.350	0.350	11,327,600
2026-09-02	0.320	0.345	0.320	0.340	0.340	4,835,600
2026-09-01	0.325	0.340	0.310	0.330	0.330	18,408,759
2026-08-31	0.325	0.350	0.305	0.330	0.330	62,365,742
2026-08-28	0.335	0.335	0.310	0.335	0.335	11,576,000
2026-08-27	0.325	0.345	0.305	0.325	0.325	10,090,000
2026-08-26	0.270	0.330	0.270	0.320	0.320	24,217,158
2026-08-25	0.275	0.295	0.265	0.275	0.275	15,944,000
2026-08-24	0.275	0.290	0.265	0.270	0.270	9,122,000
2026-08-21	0.295	0.295	0.275	0.275	0.275	1,736,000
2026-08-20	0.295	0.295	0.270	0.270	0.270	9,130,800
2026-08-19	0.315	0.315	0.290	0.290	0.290	9,320,000
2026-08-18	0.320	0.325	0.315	0.315	0.315	2,104,000
2026-08-17	0.325	0.325	0.320	0.320	0.320	1,272,000
2026-08-14	0.315	0.325	0.315	0.325	0.325	3,600,000
2026-08-13	0.320	0.325	0.315	0.315	0.315	2,256,800
2026-08-12	0.320	0.325	0.315	0.315	0.315	7,578,671
2026-08-11	0.325	0.325	0.320	0.325	0.325	1,160,000
2026-08-10	0.330	0.330	0.300	0.315	0.315	8,096,000
2026-08-07	0.345	0.345	0.325	0.325	0.325	1,416,000
2026-08-06	0.340	0.345	0.330	0.330	0.330	160,000
2026-08-05	0.340	0.345	0.330	0.340	0.340	2,079,750
2026-08-04	0.350	0.360	0.340	0.340	0.340	3,088,000
2026-08-03	0.345	0.345	0.330	0.330	0.330	4,228,000
2026-07-31	0.330	0.345	0.330	0.345	0.345	2,896,000
2026-07-30	0.335	0.335	0.320	0.325	0.325	6,052,000
2026-07-29	0.330	0.345	0.320	0.335	0.335	3,456,000

Page 1 of 2 · 64 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.