China Bozza Development Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.045	0.059	0.045	0.053	0.449	21,856,000
2025-05-09	0.040	0.045	0.039	0.045	0.381	33,360,000
2025-05-08	0.043	0.044	0.040	0.040	0.339	2,592,000
2025-05-07	0.043	0.043	0.041	0.042	0.355	912,000
2025-05-06	0.047	0.047	0.043	0.043	0.364	800,000
2025-05-02	0.045	0.046	0.043	0.044	0.372	4,656,000
2025-04-30	0.043	0.051	0.043	0.049	0.415	8,576,000
2025-04-29	0.047	0.047	0.047	0.047	0.398	0
2025-04-28	0.045	0.048	0.043	0.047	0.398	7,008,000
2025-04-25	0.048	0.048	0.046	0.047	0.398	1,152,000
2025-04-24	0.046	0.052	0.042	0.050	0.423	10,816,000
2025-04-23	0.048	0.051	0.045	0.046	0.389	2,288,000
2025-04-22	0.050	0.050	0.048	0.048	0.406	816,000
2025-04-17	0.044	0.053	0.044	0.049	0.415	2,576,000
2025-04-16	0.046	0.046	0.045	0.045	0.381	192,000
2025-04-15	0.048	0.048	0.046	0.047	0.398	1,216,000
2025-04-14	0.044	0.053	0.044	0.047	0.398	20,000,000
2025-04-11	0.049	0.049	0.041	0.043	0.364	30,240,000
2025-04-10	0.049	0.053	0.045	0.046	0.389	13,212,000
2025-04-09	0.058	0.062	0.049	0.049	0.415	16,112,000
2025-04-08	0.064	0.071	0.062	0.062	0.525	9,342,200
2025-04-07	0.068	0.072	0.055	0.072	0.609	9,624,000
2025-04-03	0.061	0.075	0.060	0.075	0.635	53,918,400
2025-04-02	0.059	0.066	0.053	0.066	0.559	11,104,000
2025-04-01	0.049	0.059	0.049	0.059	0.499	8,688,000
2025-03-31	0.059	0.060	0.051	0.058	0.491	7,472,000
2025-03-28	0.049	0.060	0.046	0.059	0.499	9,760,000
2025-03-27	0.039	0.050	0.039	0.050	0.423	6,064,000
2025-03-26	0.040	0.042	0.039	0.042	0.355	7,472,000
2025-03-25	0.039	0.042	0.039	0.042	0.355	9,184,000
2025-03-24	0.039	0.039	0.038	0.038	0.322	224,000
2025-03-21	0.038	0.039	0.038	0.039	0.330	2,112,000
2025-03-20	0.038	0.038	0.036	0.037	0.313	2,096,000
2025-03-19	0.038	0.038	0.037	0.038	0.322	1,648,000
2025-03-18	0.037	0.038	0.037	0.038	0.322	672,000
2025-03-17	0.036	0.040	0.036	0.038	0.322	3,713,000
2025-03-14	0.039	0.039	0.036	0.036	0.305	976,005
2025-03-13	0.038	0.039	0.037	0.039	0.330	864,000
2025-03-12	0.039	0.040	0.039	0.040	0.339	656,000
2025-03-11	0.039	0.039	0.039	0.039	0.330	320,000
2025-03-10	0.038	0.040	0.038	0.038	0.322	352,000
2025-03-07	0.038	0.039	0.037	0.038	0.322	1,904,000
2025-03-06	0.038	0.038	0.037	0.038	0.322	1,376,000
2025-03-05	0.038	0.038	0.037	0.037	0.313	832,000
2025-03-04	0.038	0.038	0.038	0.038	0.322	2,272,000
2025-03-03	0.038	0.039	0.038	0.039	0.330	908,000
2025-02-28	0.039	0.040	0.038	0.038	0.322	2,928,000
2025-02-27	0.039	0.040	0.039	0.039	0.330	2,526,000
2025-02-26	0.039	0.039	0.037	0.039	0.330	1,232,000
2025-02-25	0.039	0.039	0.039	0.039	0.330	16,000
2025-02-24	0.039	0.041	0.039	0.039	0.330	1,776,000
2025-02-21	0.041	0.042	0.038	0.040	0.339	2,326,000
2025-02-20	0.042	0.042	0.040	0.042	0.355	208,000
2025-02-19	0.041	0.042	0.040	0.042	0.355	1,104,000
2025-02-18	0.040	0.041	0.039	0.041	0.347	1,696,000
2025-02-17	0.040	0.040	0.040	0.040	0.339	982,400
2025-02-14	0.040	0.040	0.040	0.040	0.339	160,000
2025-02-13	0.039	0.040	0.039	0.040	0.339	18,400
2025-02-12	0.039	0.040	0.039	0.040	0.339	2,640,000
2025-02-11	0.040	0.042	0.039	0.039	0.330	1,008,000

← NewerPage 7 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.