China Bozza Development Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.335	0.335	0.305	0.330	0.279	1,240,000
2026-04-28	0.355	0.360	0.340	0.340	0.288	740,000
2026-04-27	0.355	0.360	0.350	0.350	0.296	1,210,000
2026-04-24	0.350	0.375	0.340	0.370	0.313	108,000
2026-04-23	0.380	0.380	0.380	0.380	0.322	40,000
2026-04-22	0.385	0.385	0.385	0.385	0.326	40,000
2026-04-21	0.380	0.385	0.335	0.385	0.326	460,000
2026-04-20	0.390	0.390	0.380	0.380	0.322	330,000
2026-04-17	0.390	0.390	0.380	0.380	0.322	486,400
2026-04-16	0.365	0.385	0.365	0.380	0.322	90,200
2026-04-15	0.375	0.390	0.365	0.380	0.322	810,280
2026-04-14	0.350	0.355	0.350	0.355	0.300	100,000
2026-04-13	0.355	0.360	0.355	0.355	0.300	471,572
2026-04-10	0.325	0.380	0.325	0.345	0.292	976,400
2026-04-09	0.320	0.320	0.320	0.320	0.271	10,940
2026-04-08	0.350	0.350	0.335	0.335	0.284	428,920
2026-04-02	0.310	0.310	0.310	0.310	0.262	10,020
2026-04-01	0.315	0.340	0.315	0.340	0.288	90,000
2026-03-31	0.315	0.315	0.315	0.315	0.267	10,000
2026-03-30	0.310	0.315	0.300	0.315	0.267	71,200
2026-03-27	0.305	0.315	0.305	0.315	0.267	30,000
2026-03-26	0.305	0.310	0.300	0.310	0.262	380,000
2026-03-25	0.310	0.315	0.310	0.310	0.262	50,000
2026-03-24	0.310	0.310	0.310	0.310	0.262	0
2026-03-23	0.310	0.310	0.305	0.305	0.258	320,000
2026-03-20	0.315	0.340	0.310	0.310	0.262	778,000
2026-03-19	0.355	0.355	0.305	0.310	0.262	1,690,000
2026-03-18	0.365	0.375	0.365	0.365	0.309	311,200
2026-03-17	0.365	0.380	0.365	0.380	0.322	520,000
2026-03-16	0.360	0.370	0.350	0.370	0.313	70,000
2026-03-13	0.380	0.385	0.355	0.360	0.305	290,000
2026-03-12	0.370	0.385	0.370	0.385	0.326	31,600
2026-03-11	0.380	0.385	0.340	0.385	0.326	823,400
2026-03-10	0.390	0.390	0.385	0.390	0.330	110,000
2026-03-09	0.390	0.390	0.385	0.390	0.330	460,000
2026-03-06	0.400	0.410	0.395	0.395	0.334	350,000
2026-03-05	0.400	0.400	0.390	0.400	0.339	336,482
2026-03-04	0.415	0.415	0.400	0.405	0.343	461,000
2026-03-03	0.425	0.425	0.420	0.420	0.355	130,400
2026-03-02	0.440	0.450	0.425	0.440	0.372	422,400
2026-02-27	0.420	0.420	0.415	0.415	0.351	200,000
2026-02-26	0.435	0.450	0.420	0.420	0.355	230,000
2026-02-25	0.415	0.425	0.415	0.425	0.360	166,400
2026-02-24	0.430	0.430	0.420	0.425	0.360	56,000
2026-02-23	0.420	0.425	0.420	0.425	0.360	39,600
2026-02-20	0.440	0.440	0.410	0.415	0.351	290,000
2026-02-16	0.425	0.425	0.425	0.425	0.360	0
2026-02-13	0.455	0.460	0.425	0.425	0.360	124,000
2026-02-12	0.420	0.450	0.420	0.450	0.381	140,000
2026-02-11	0.430	0.430	0.420	0.420	0.355	310,000
2026-02-10	0.430	0.430	0.430	0.430	0.364	55,200
2026-02-09	0.415	0.440	0.410	0.440	0.372	1,110,560
2026-02-06	0.450	0.450	0.420	0.425	0.360	211,960
2026-02-05	0.430	0.430	0.430	0.430	0.364	0
2026-02-04	0.455	0.470	0.430	0.430	0.364	526,800
2026-02-03	0.460	0.465	0.420	0.455	0.385	378,000
2026-02-02	0.415	0.415	0.415	0.415	0.351	2,000
2026-01-30	0.415	0.415	0.415	0.415	0.351	50,000
2026-01-29	0.415	0.420	0.415	0.415	0.351	130,000
2026-01-28	0.405	0.445	0.405	0.415	0.351	730,000

← NewerPage 3 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.