China Bozza Development Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.039	0.039	0.038	0.039	0.330	1,008,200
2025-02-07	0.039	0.039	0.038	0.039	0.330	2,080,000
2025-02-06	0.038	0.040	0.038	0.040	0.339	1,920,000
2025-02-05	0.042	0.042	0.038	0.040	0.339	1,968,000
2025-02-04	0.043	0.043	0.041	0.041	0.347	80,000
2025-02-03	0.038	0.040	0.037	0.040	0.339	320,000
2025-01-28	0.039	0.039	0.038	0.039	0.330	2,208,000
2025-01-27	0.043	0.043	0.043	0.043	0.364	112,400
2025-01-24	0.041	0.042	0.039	0.042	0.355	2,019,164
2025-01-23	0.042	0.043	0.039	0.043	0.364	2,512,000
2025-01-22	0.043	0.043	0.042	0.042	0.355	1,504,000
2025-01-21	0.043	0.044	0.043	0.044	0.372	448,000
2025-01-20	0.043	0.045	0.042	0.042	0.355	1,728,000
2025-01-17	0.046	0.046	0.040	0.043	0.364	512,000
2025-01-16	0.044	0.044	0.043	0.043	0.364	848,000
2025-01-15	0.044	0.044	0.043	0.044	0.372	2,080,000
2025-01-14	0.041	0.046	0.041	0.045	0.381	1,888,000
2025-01-13	0.040	0.044	0.040	0.041	0.347	1,472,000
2025-01-10	0.041	0.043	0.041	0.042	0.355	848,000
2025-01-09	0.040	0.042	0.039	0.041	0.347	1,776,000
2025-01-08	0.040	0.042	0.040	0.040	0.339	2,704,000
2025-01-07	0.038	0.041	0.038	0.040	0.339	4,272,000
2025-01-06	0.035	0.043	0.035	0.039	0.330	25,762,000
2025-01-03	0.036	0.036	0.035	0.035	0.296	576,000
2025-01-02	0.035	0.037	0.034	0.036	0.305	1,504,800
2024-12-31	0.033	0.035	0.033	0.035	0.296	1,380,000
2024-12-30	0.033	0.033	0.032	0.033	0.279	1,808,000
2024-12-27	0.034	0.034	0.033	0.033	0.279	880,000
2024-12-24	0.035	0.035	0.034	0.035	0.296	256,000
2024-12-23	0.034	0.035	0.034	0.035	0.296	352,000
2024-12-20	0.034	0.034	0.034	0.034	0.288	720,000
2024-12-19	0.034	0.034	0.034	0.034	0.288	528,000
2024-12-18	0.034	0.034	0.033	0.034	0.288	1,520,000
2024-12-17	0.035	0.035	0.033	0.034	0.288	3,352,000
2024-12-16	0.035	0.035	0.035	0.035	0.296	1,072,000
2024-12-13	0.035	0.036	0.035	0.035	0.296	1,232,000
2024-12-12	0.036	0.037	0.036	0.037	0.313	1,408,000
2024-12-11	0.037	0.037	0.036	0.037	0.313	1,568,000
2024-12-10	0.037	0.038	0.037	0.037	0.313	1,568,000
2024-12-09	0.036	0.038	0.036	0.036	0.305	2,640,000
2024-12-06	0.036	0.038	0.036	0.037	0.313	1,376,000
2024-12-05	0.036	0.037	0.036	0.036	0.305	912,400
2024-12-04	0.039	0.039	0.035	0.038	0.322	6,688,000
2024-12-03	0.040	0.040	0.038	0.039	0.330	448,000
2024-12-02	0.036	0.048	0.036	0.040	0.339	11,616,000
2024-11-29	0.036	0.038	0.036	0.037	0.313	2,752,000
2024-11-28	0.037	0.038	0.036	0.036	0.305	7,344,000
2024-11-27	0.037	0.037	0.036	0.036	0.305	5,968,000
2024-11-26	0.038	0.038	0.038	0.038	0.322	48,000
2024-11-25	0.037	0.039	0.036	0.036	0.305	1,680,000
2024-11-22	0.037	0.038	0.037	0.037	0.313	992,000
2024-11-21	0.036	0.038	0.036	0.037	0.313	1,008,000
2024-11-20	0.037	0.037	0.037	0.037	0.313	1,600,000
2024-11-19	0.036	0.037	0.036	0.037	0.313	928,000
2024-11-18	0.039	0.039	0.036	0.037	0.313	2,736,000
2024-11-15	0.038	0.038	0.038	0.038	0.322	192,000
2024-11-14	0.035	0.037	0.034	0.037	0.313	4,400,000
2024-11-13	0.039	0.039	0.035	0.037	0.313	3,024,800
2024-11-12	0.037	0.041	0.037	0.039	0.330	1,760,000
2024-11-11	0.036	0.040	0.036	0.038	0.322	3,952,000

← NewerPage 8 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.