China Bozza Development Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.475	0.475	0.445	0.450	0.381	1,039,000
2025-10-30	0.460	0.480	0.440	0.480	0.406	220,000
2025-10-28	0.450	0.470	0.435	0.465	0.394	1,377,600
2025-10-27	0.440	0.475	0.435	0.470	0.398	749,200
2025-10-24	0.440	0.440	0.440	0.440	0.372	250,000
2025-10-23	0.430	0.445	0.420	0.440	0.372	280,000
2025-10-22	0.435	0.440	0.435	0.440	0.372	39,200
2025-10-21	0.435	0.440	0.430	0.435	0.368	250,000
2025-10-20	0.465	0.465	0.420	0.460	0.389	381,600
2025-10-17	0.440	0.470	0.440	0.465	0.394	71,700
2025-10-16	0.450	0.485	0.450	0.460	0.389	662,000
2025-10-15	0.465	0.465	0.435	0.460	0.389	491,000
2025-10-14	0.485	0.540	0.460	0.460	0.389	799,600
2025-10-13	0.495	0.500	0.485	0.485	0.410	240,840
2025-10-10	0.485	0.495	0.480	0.480	0.406	430,000
2025-10-09	0.530	0.530	0.490	0.500	0.423	2,608,800
2025-10-08	0.500	0.550	0.485	0.550	0.465	2,246,400
2025-10-06	0.460	0.540	0.460	0.500	0.423	4,894,800
2025-10-03	0.450	0.495	0.450	0.465	0.394	511,464
2025-10-02	0.440	0.465	0.440	0.445	0.377	604,504
2025-09-30	0.435	0.450	0.435	0.440	0.372	914,080
2025-09-29	0.415	0.415	0.415	0.415	0.351	50,000
2025-09-26	0.410	0.420	0.410	0.415	0.351	514,400
2025-09-25	0.415	0.415	0.410	0.410	0.347	250,000
2025-09-24	0.415	0.415	0.410	0.415	0.351	180,000
2025-09-23	0.405	0.415	0.405	0.415	0.351	320,800
2025-09-22	0.405	0.420	0.400	0.415	0.351	1,305,222
2025-09-19	0.415	0.420	0.415	0.415	0.351	446,000
2025-09-18	0.415	0.420	0.415	0.415	0.351	230,240
2025-09-17	0.420	0.420	0.410	0.410	0.347	170,000
2025-09-16	0.410	0.415	0.410	0.415	0.351	220,000
2025-09-15	0.410	0.420	0.400	0.415	0.351	664,400
2025-09-12	0.405	0.415	0.400	0.410	0.347	521,200
2025-09-11	0.400	0.435	0.380	0.415	0.351	5,690,000
2025-09-10	0.405	0.405	0.390	0.390	0.330	1,100,400
2025-09-09	0.430	0.430	0.405	0.410	0.347	520,000
2025-09-08	0.390	0.450	0.390	0.415	0.351	1,930,180
2025-09-05	0.445	0.445	0.380	0.385	0.326	910,000
2025-09-04	0.435	0.455	0.415	0.415	0.351	1,300,000
2025-09-03	0.450	0.450	0.440	0.450	0.381	250,800
2025-09-02	0.455	0.455	0.450	0.450	0.381	190,000
2025-09-01	0.480	0.485	0.450	0.465	0.394	370,280
2025-08-29	0.460	0.510	0.460	0.470	0.398	1,845,560
2025-08-28	0.455	0.470	0.450	0.450	0.381	2,267,200
2025-08-27	0.440	0.475	0.440	0.450	0.381	700,000
2025-08-26	0.495	0.495	0.430	0.445	0.377	1,570,000
2025-08-25	0.480	0.570	0.460	0.475	0.402	1,820,000
2025-08-22	0.550	0.550	0.500	0.500	0.423	440,000
2025-08-21	0.510	0.550	0.480	0.520	0.440	1,834,002
2025-08-20	0.540	0.570	0.510	0.520	0.440	6,014,900
2025-08-19	0.530	0.560	0.520	0.560	0.474	2,150,200
2025-08-18	0.540	0.570	0.510	0.540	0.457	2,150,620
2025-08-15	0.500	0.560	0.495	0.540	0.457	3,687,100
2025-08-14	0.470	0.495	0.460	0.490	0.415	645,400
2025-08-13	0.470	0.510	0.470	0.490	0.415	504,600
2025-08-12	0.465	0.490	0.450	0.465	0.394	1,125,100
2025-08-11	0.495	0.510	0.485	0.485	0.410	616,800
2025-08-08	0.530	0.530	0.480	0.490	0.415	371,100
2025-08-07	0.475	0.610	0.475	0.510	0.432	2,598,900
2025-08-06	0.445	0.480	0.430	0.475	0.402	3,758,400

← NewerPage 5 of 21 · 1,234 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.