Boardware Intelligence Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.620 | 4.630 | 4.330 | 4.360 | 4.360 | 1,450,000 |
| 2024-05-14 | 4.100 | 4.800 | 4.060 | 4.630 | 4.630 | 2,036,000 |
| 2024-05-13 | 3.910 | 4.150 | 3.890 | 4.090 | 4.090 | 848,000 |
| 2024-05-10 | 3.820 | 3.900 | 3.790 | 3.900 | 3.900 | 258,000 |
| 2024-05-09 | 3.810 | 3.850 | 3.750 | 3.820 | 3.820 | 514,000 |
| 2024-05-08 | 3.780 | 3.800 | 3.710 | 3.800 | 3.800 | 340,000 |
| 2024-05-07 | 3.800 | 3.800 | 3.690 | 3.750 | 3.750 | 276,000 |
| 2024-05-06 | 3.650 | 3.850 | 3.440 | 3.800 | 3.800 | 930,000 |
| 2024-05-03 | 3.500 | 3.760 | 3.500 | 3.650 | 3.650 | 414,000 |
| 2024-05-02 | 3.400 | 3.500 | 3.390 | 3.490 | 3.490 | 394,000 |
| 2024-04-30 | 3.450 | 3.490 | 3.450 | 3.470 | 3.470 | 126,000 |
| 2024-04-29 | 3.460 | 3.510 | 3.350 | 3.450 | 3.450 | 194,000 |
| 2024-04-26 | 3.300 | 3.450 | 3.300 | 3.440 | 3.440 | 292,000 |
| 2024-04-25 | 3.350 | 3.350 | 3.240 | 3.300 | 3.300 | 426,000 |
| 2024-04-24 | 3.370 | 3.370 | 3.270 | 3.310 | 3.310 | 200,000 |
| 2024-04-23 | 3.350 | 3.360 | 3.280 | 3.300 | 3.300 | 204,000 |
| 2024-04-22 | 3.440 | 3.440 | 3.350 | 3.350 | 3.350 | 182,000 |
| 2024-04-19 | 3.410 | 3.410 | 3.330 | 3.380 | 3.380 | 248,000 |
| 2024-04-18 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 114,000 |
| 2024-04-17 | 3.430 | 3.430 | 3.320 | 3.350 | 3.350 | 446,000 |
| 2024-04-16 | 3.430 | 3.430 | 3.330 | 3.420 | 3.420 | 126,000 |
| 2024-04-15 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 270,000 |
| 2024-04-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 |
| 2024-04-11 | 3.430 | 3.460 | 3.380 | 3.380 | 3.380 | 322,000 |
| 2024-04-10 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 60,000 |
| 2024-04-09 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 396,000 |
| 2024-04-08 | 3.400 | 3.540 | 3.310 | 3.530 | 3.530 | 224,000 |
| 2024-04-05 | 3.500 | 3.500 | 3.320 | 3.360 | 3.360 | 344,000 |
| 2024-04-03 | 3.550 | 3.550 | 3.390 | 3.390 | 3.390 | 50,000 |
| 2024-04-02 | 3.520 | 3.520 | 3.440 | 3.460 | 3.460 | 214,000 |
| 2024-03-28 | 3.450 | 3.560 | 3.420 | 3.550 | 3.550 | 290,000 |
| 2024-03-27 | 3.470 | 3.490 | 3.420 | 3.430 | 3.430 | 704,000 |
| 2024-03-26 | 3.430 | 3.440 | 3.380 | 3.410 | 3.410 | 492,000 |
| 2024-03-25 | 3.400 | 3.400 | 3.370 | 3.380 | 3.380 | 52,000 |
| 2024-03-22 | 3.470 | 3.480 | 3.400 | 3.400 | 3.400 | 170,000 |
| 2024-03-21 | 3.390 | 3.550 | 3.360 | 3.540 | 3.540 | 54,000 |
| 2024-03-20 | 3.480 | 3.480 | 3.410 | 3.470 | 3.470 | 184,000 |
| 2024-03-19 | 3.410 | 3.530 | 3.270 | 3.490 | 3.490 | 554,000 |
| 2024-03-18 | 3.390 | 3.550 | 3.380 | 3.410 | 3.410 | 68,000 |
| 2024-03-15 | 3.300 | 3.420 | 3.250 | 3.390 | 3.390 | 208,000 |
| 2024-03-14 | 3.150 | 3.560 | 3.110 | 3.560 | 3.560 | 598,000 |
| 2024-03-13 | 3.360 | 3.360 | 3.110 | 3.110 | 3.110 | 304,000 |
| 2024-03-12 | 3.380 | 3.680 | 3.370 | 3.370 | 3.370 | 658,000 |
| 2024-03-11 | 3.300 | 3.340 | 3.220 | 3.340 | 3.340 | 570,000 |
| 2024-03-08 | 3.250 | 3.310 | 3.240 | 3.300 | 3.300 | 484,000 |
| 2024-03-07 | 3.130 | 3.320 | 3.100 | 3.290 | 3.290 | 240,000 |
| 2024-03-06 | 3.230 | 3.250 | 3.230 | 3.250 | 3.250 | 72,000 |
| 2024-03-05 | 3.250 | 3.340 | 3.180 | 3.290 | 3.290 | 682,000 |
| 2024-03-04 | 3.120 | 3.260 | 3.110 | 3.220 | 3.220 | 170,000 |
| 2024-03-01 | 3.130 | 3.140 | 3.120 | 3.120 | 3.120 | 294,000 |
| 2024-02-29 | 3.090 | 3.090 | 3.080 | 3.080 | 3.080 | 84,000 |
| 2024-02-28 | 3.070 | 3.090 | 3.070 | 3.090 | 3.090 | 158,000 |
| 2024-02-27 | 3.100 | 3.130 | 3.070 | 3.130 | 3.130 | 192,000 |
| 2024-02-26 | 3.080 | 3.090 | 3.080 | 3.090 | 3.090 | 280,000 |
| 2024-02-23 | 3.080 | 3.190 | 3.060 | 3.120 | 3.120 | 156,000 |
| 2024-02-22 | 3.090 | 3.140 | 3.080 | 3.080 | 3.080 | 236,000 |
| 2024-02-21 | 3.110 | 3.220 | 3.110 | 3.200 | 3.200 | 14,000 |
| 2024-02-20 | 3.110 | 3.160 | 3.080 | 3.080 | 3.080 | 206,000 |
| 2024-02-19 | 3.100 | 3.170 | 3.050 | 3.160 | 3.160 | 54,000 |
| 2024-02-16 | 3.210 | 3.210 | 3.070 | 3.070 | 3.070 | 118,000 |
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.