Boardware Intelligence Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.260 | 3.260 | 3.040 | 3.110 | 3.110 | 922,000 |
| 2024-08-09 | 3.030 | 3.150 | 3.030 | 3.150 | 3.150 | 76,000 |
| 2024-08-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 64,000 |
| 2024-08-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 64,000 |
| 2024-08-06 | 3.200 | 3.200 | 3.010 | 3.160 | 3.160 | 288,000 |
| 2024-08-05 | 3.270 | 3.270 | 3.000 | 3.080 | 3.080 | 326,000 |
| 2024-08-02 | 3.330 | 3.330 | 3.260 | 3.270 | 3.270 | 182,000 |
| 2024-08-01 | 3.550 | 3.550 | 3.380 | 3.380 | 3.380 | 24,000 |
| 2024-07-31 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-07-30 | 3.400 | 3.570 | 3.390 | 3.570 | 3.570 | 184,000 |
| 2024-07-29 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 8,000 |
| 2024-07-26 | 3.390 | 3.390 | 3.340 | 3.390 | 3.390 | 64,000 |
| 2024-07-25 | 3.490 | 3.490 | 3.250 | 3.370 | 3.370 | 518,000 |
| 2024-07-24 | 3.610 | 3.610 | 3.300 | 3.430 | 3.430 | 56,000 |
| 2024-07-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 56,000 |
| 2024-07-22 | 3.490 | 3.490 | 3.330 | 3.330 | 3.330 | 66,000 |
| 2024-07-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 22,000 |
| 2024-07-18 | 3.620 | 3.620 | 3.450 | 3.500 | 3.500 | 74,000 |
| 2024-07-17 | 3.590 | 3.590 | 3.340 | 3.490 | 3.490 | 156,000 |
| 2024-07-16 | 3.690 | 3.690 | 3.390 | 3.480 | 3.480 | 96,000 |
| 2024-07-15 | 3.550 | 3.550 | 3.480 | 3.480 | 3.480 | 34,000 |
| 2024-07-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 28,000 |
| 2024-07-11 | 3.670 | 3.670 | 3.640 | 3.650 | 3.650 | 198,000 |
| 2024-07-10 | 3.670 | 3.680 | 3.560 | 3.680 | 3.680 | 112,000 |
| 2024-07-09 | 3.650 | 3.680 | 3.650 | 3.680 | 3.680 | 100,000 |
| 2024-07-08 | 3.700 | 3.700 | 3.610 | 3.700 | 3.700 | 144,000 |
| 2024-07-05 | 3.650 | 3.690 | 3.600 | 3.690 | 3.690 | 94,000 |
| 2024-07-04 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 230,000 |
| 2024-07-03 | 3.680 | 3.680 | 3.600 | 3.650 | 3.650 | 104,000 |
| 2024-07-02 | 3.790 | 3.790 | 3.690 | 3.690 | 3.690 | 66,000 |
| 2024-06-28 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 112,000 |
| 2024-06-27 | 3.730 | 3.730 | 3.660 | 3.660 | 3.660 | 98,000 |
| 2024-06-26 | 3.730 | 3.730 | 3.670 | 3.730 | 3.730 | 190,000 |
| 2024-06-25 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 162,000 |
| 2024-06-24 | 3.750 | 3.780 | 3.700 | 3.750 | 3.750 | 92,000 |
| 2024-06-21 | 3.780 | 3.780 | 3.730 | 3.740 | 3.740 | 52,000 |
| 2024-06-20 | 3.970 | 3.970 | 3.780 | 3.780 | 3.780 | 164,000 |
| 2024-06-19 | 3.800 | 3.800 | 3.780 | 3.790 | 3.790 | 144,000 |
| 2024-06-18 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 46,000 |
| 2024-06-17 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 140,000 |
| 2024-06-14 | 3.710 | 3.740 | 3.700 | 3.700 | 3.700 | 148,000 |
| 2024-06-13 | 3.790 | 3.790 | 3.700 | 3.730 | 3.730 | 122,000 |
| 2024-06-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 30,000 |
| 2024-06-11 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 54,000 |
| 2024-06-07 | 3.960 | 3.960 | 3.870 | 3.870 | 3.870 | 34,000 |
| 2024-06-06 | 3.850 | 3.880 | 3.800 | 3.870 | 3.870 | 434,000 |
| 2024-06-05 | 3.850 | 3.890 | 3.800 | 3.850 | 3.850 | 194,000 |
| 2024-06-04 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 34,000 |
| 2024-06-03 | 3.880 | 3.880 | 3.820 | 3.840 | 3.840 | 114,000 |
| 2024-05-31 | 3.800 | 3.810 | 3.790 | 3.790 | 3.790 | 104,000 |
| 2024-05-30 | 3.960 | 3.960 | 3.850 | 3.850 | 3.850 | 154,000 |
| 2024-05-29 | 3.980 | 3.980 | 3.800 | 3.980 | 3.980 | 460,000 |
| 2024-05-28 | 3.910 | 3.980 | 3.880 | 3.890 | 3.890 | 88,000 |
| 2024-05-27 | 4.020 | 4.020 | 3.900 | 4.010 | 4.010 | 96,000 |
| 2024-05-24 | 4.160 | 4.160 | 3.890 | 4.010 | 4.010 | 180,000 |
| 2024-05-23 | 4.250 | 4.250 | 4.150 | 4.150 | 4.150 | 126,000 |
| 2024-05-22 | 4.150 | 4.240 | 4.150 | 4.200 | 4.200 | 350,000 |
| 2024-05-21 | 4.310 | 4.310 | 4.140 | 4.220 | 4.220 | 208,000 |
| 2024-05-20 | 4.370 | 4.370 | 4.290 | 4.310 | 4.310 | 238,000 |
| 2024-05-17 | 4.400 | 4.430 | 4.260 | 4.380 | 4.380 | 1,442,000 |
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.