China Bozza Development Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.405	0.445	0.405	0.415	0.351	730,000
2026-01-27	0.440	0.440	0.400	0.400	0.339	1,680,000
2026-01-26	0.425	0.425	0.410	0.420	0.355	80,000
2026-01-23	0.510	0.510	0.425	0.425	0.360	81,600
2026-01-22	0.425	0.425	0.420	0.420	0.355	28,000
2026-01-21	0.430	0.430	0.425	0.425	0.360	30,000
2026-01-20	0.440	0.440	0.420	0.420	0.355	100,000
2026-01-19	0.460	0.460	0.420	0.440	0.372	51,600
2026-01-16	0.410	0.465	0.410	0.460	0.389	654,000
2026-01-15	0.415	0.415	0.415	0.415	0.351	1,200
2026-01-14	0.410	0.415	0.410	0.415	0.351	60,000
2026-01-13	0.420	0.420	0.420	0.420	0.355	100,000
2026-01-12	0.420	0.430	0.420	0.425	0.360	210,000
2026-01-09	0.405	0.435	0.405	0.430	0.364	226,680
2026-01-08	0.415	0.425	0.400	0.425	0.360	410,000
2026-01-07	0.425	0.465	0.425	0.435	0.368	142,600
2026-01-06	0.440	0.440	0.440	0.440	0.372	10,040
2026-01-05	0.415	0.440	0.395	0.435	0.368	349,600
2026-01-02	0.415	0.420	0.415	0.420	0.355	153,320
2025-12-31	0.410	0.410	0.410	0.410	0.347	10,000
2025-12-30	0.430	0.430	0.430	0.430	0.364	34,825
2025-12-29	0.425	0.430	0.425	0.430	0.364	64,920
2025-12-24	0.430	0.445	0.430	0.430	0.364	130,000
2025-12-23	0.440	0.440	0.425	0.430	0.364	30,000
2025-12-22	0.440	0.440	0.425	0.440	0.372	193,200
2025-12-19	0.440	0.440	0.440	0.440	0.372	20,000
2025-12-18	0.425	0.455	0.420	0.455	0.385	367,600
2025-12-17	0.400	0.480	0.400	0.460	0.389	250,400
2025-12-16	0.435	0.440	0.410	0.440	0.372	530,000
2025-12-15	0.440	0.450	0.440	0.450	0.381	467,200
2025-12-12	0.455	0.460	0.445	0.445	0.377	126,400
2025-12-11	0.455	0.455	0.455	0.455	0.385	90,000
2025-12-10	0.470	0.470	0.460	0.460	0.389	20,000
2025-12-09	0.455	0.480	0.455	0.475	0.402	80,200
2025-12-08	0.435	0.435	0.435	0.435	0.368	30,000
2025-12-05	0.450	0.450	0.450	0.450	0.381	600
2025-12-04	0.450	0.450	0.450	0.450	0.381	0
2025-12-03	0.450	0.450	0.445	0.450	0.381	405,000
2025-12-02	0.465	0.485	0.420	0.445	0.377	515,320
2025-12-01	0.450	0.450	0.450	0.450	0.381	80,040
2025-11-28	0.455	0.475	0.450	0.450	0.381	150,000
2025-11-27	0.445	0.485	0.445	0.475	0.402	61,600
2025-11-26	0.460	0.465	0.460	0.465	0.394	130,000
2025-11-25	0.460	0.460	0.460	0.460	0.389	27,200
2025-11-24	0.475	0.475	0.475	0.475	0.402	0
2025-11-21	0.485	0.485	0.475	0.475	0.402	639,600
2025-11-20	0.485	0.485	0.485	0.485	0.410	1,720,000
2025-11-19	0.480	0.485	0.440	0.485	0.410	1,410,542
2025-11-18	0.480	0.490	0.475	0.480	0.406	2,701,600
2025-11-17	0.470	0.480	0.470	0.475	0.402	644,800
2025-11-14	0.465	0.475	0.465	0.470	0.398	430,120
2025-11-13	0.475	0.475	0.475	0.475	0.402	0
2025-11-12	0.470	0.480	0.460	0.475	0.402	1,014,000
2025-11-11	0.450	0.470	0.450	0.470	0.398	428,400
2025-11-10	0.445	0.480	0.445	0.460	0.389	478,025
2025-11-07	0.445	0.520	0.445	0.445	0.377	886,400
2025-11-06	0.440	0.440	0.440	0.440	0.372	0
2025-11-05	0.435	0.460	0.435	0.440	0.372	258,000
2025-11-04	0.440	0.445	0.440	0.445	0.377	10,000
2025-11-03	0.450	0.465	0.435	0.435	0.368	311,600

← NewerPage 4 of 21 · 1,229 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.