China Bozza Development Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.425	0.475	0.420	0.420	0.355	850,800
2025-08-04	0.400	0.460	0.400	0.415	0.351	322,200
2025-08-01	0.400	0.405	0.395	0.395	0.334	674,960
2025-07-31	0.380	0.380	0.380	0.380	0.322	18,080
2025-07-30	0.380	0.380	0.380	0.380	0.322	100,720
2025-07-29	0.400	0.405	0.400	0.400	0.339	480,000
2025-07-28	0.400	0.405	0.400	0.400	0.339	292,400
2025-07-25	0.390	0.390	0.365	0.370	0.313	248,000
2025-07-24	0.395	0.405	0.395	0.395	0.334	370,800
2025-07-23	0.390	0.500	0.375	0.445	0.377	3,251,440
2025-07-22	0.350	0.350	0.340	0.340	0.288	412,740
2025-07-21	0.340	0.365	0.320	0.325	0.275	632,000
2025-07-18	0.325	0.350	0.315	0.350	0.296	561,600
2025-07-17	0.370	0.375	0.310	0.325	0.275	558,400
2025-07-16	0.375	0.390	0.350	0.350	0.296	537,600
2025-07-15	0.395	0.400	0.360	0.370	0.313	309,280
2025-07-14	0.405	0.405	0.400	0.405	0.343	81,600
2025-07-11	0.400	0.420	0.390	0.410	0.347	116,800
2025-07-10	0.400	0.400	0.390	0.400	0.339	99,200
2025-07-09	0.400	0.405	0.400	0.400	0.339	89,600
2025-07-08	0.430	0.430	0.395	0.430	0.364	256,000
2025-07-07	0.043	0.051	0.042	0.043	0.364	7,952,000
2025-07-04	0.042	0.043	0.042	0.043	0.364	448,000
2025-07-03	0.044	0.046	0.042	0.045	0.381	3,698,400
2025-07-02	0.043	0.045	0.043	0.044	0.372	1,632,800
2025-06-30	0.047	0.047	0.043	0.043	0.364	1,600,000
2025-06-27	0.042	0.045	0.042	0.043	0.364	164,000
2025-06-26	0.046	0.046	0.045	0.045	0.381	416,000
2025-06-25	0.043	0.046	0.043	0.045	0.381	1,568,000
2025-06-24	0.043	0.044	0.041	0.044	0.372	880,000
2025-06-23	0.043	0.043	0.041	0.042	0.355	656,000
2025-06-20	0.043	0.045	0.043	0.043	0.364	1,121,200
2025-06-19	0.045	0.046	0.042	0.043	0.364	5,472,000
2025-06-18	0.049	0.049	0.046	0.046	0.389	1,032,000
2025-06-17	0.048	0.050	0.046	0.049	0.415	1,392,000
2025-06-16	0.047	0.048	0.046	0.048	0.406	2,016,000
2025-06-13	0.046	0.050	0.045	0.046	0.389	3,920,000
2025-06-12	0.049	0.050	0.047	0.047	0.398	1,280,000
2025-06-11	0.047	0.052	0.046	0.049	0.415	1,136,000
2025-06-10	0.045	0.049	0.045	0.048	0.406	3,716,000
2025-06-09	0.044	0.050	0.044	0.046	0.389	2,640,000
2025-06-06	0.046	0.046	0.044	0.044	0.372	2,819,200
2025-06-05	0.046	0.046	0.046	0.046	0.389	896,000
2025-06-04	0.045	0.046	0.045	0.046	0.389	1,536,000
2025-06-03	0.043	0.045	0.042	0.045	0.381	1,136,000
2025-06-02	0.046	0.046	0.042	0.043	0.364	16,832,000
2025-05-30	0.047	0.048	0.045	0.046	0.389	11,056,000
2025-05-29	0.047	0.049	0.047	0.047	0.398	16,584,000
2025-05-28	0.053	0.061	0.047	0.049	0.415	27,428,000
2025-05-27	0.049	0.058	0.049	0.056	0.474	7,357,000
2025-05-26	0.048	0.049	0.046	0.047	0.398	1,744,000
2025-05-23	0.051	0.053	0.050	0.053	0.449	816,000
2025-05-22	0.050	0.051	0.048	0.050	0.423	3,840,000
2025-05-21	0.059	0.059	0.050	0.053	0.449	13,776,000
2025-05-20	0.064	0.064	0.058	0.059	0.499	5,456,000
2025-05-19	0.070	0.070	0.060	0.064	0.542	4,016,000
2025-05-16	0.062	0.067	0.058	0.064	0.542	24,290,400
2025-05-15	0.070	0.071	0.064	0.064	0.542	26,656,000
2025-05-14	0.065	0.068	0.058	0.068	0.575	34,864,000
2025-05-13	0.057	0.061	0.053	0.061	0.516	40,173,600

← NewerPage 6 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.