Boardware Intelligence Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.220 | 3.230 | 3.020 | 3.210 | 3.210 | 358,000 |
| 2024-02-14 | 3.140 | 3.250 | 3.110 | 3.250 | 3.250 | 142,000 |
| 2024-02-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 10,000 |
| 2024-02-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 42,000 |
| 2024-02-07 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 46,000 |
| 2024-02-06 | 3.110 | 3.240 | 3.060 | 3.240 | 3.240 | 448,000 |
| 2024-02-05 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 204,000 |
| 2024-02-02 | 3.200 | 3.300 | 3.160 | 3.260 | 3.260 | 136,000 |
| 2024-02-01 | 3.370 | 3.370 | 3.140 | 3.220 | 3.220 | 72,000 |
| 2024-01-31 | 3.140 | 3.240 | 3.080 | 3.240 | 3.240 | 106,000 |
| 2024-01-30 | 3.160 | 3.160 | 3.120 | 3.130 | 3.130 | 258,000 |
| 2024-01-29 | 3.170 | 3.200 | 3.170 | 3.170 | 3.170 | 188,000 |
| 2024-01-26 | 3.150 | 3.200 | 3.010 | 3.160 | 3.160 | 206,000 |
| 2024-01-25 | 3.270 | 3.270 | 3.200 | 3.230 | 3.230 | 116,000 |
| 2024-01-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-01-23 | 3.190 | 3.280 | 3.170 | 3.280 | 3.280 | 138,000 |
| 2024-01-22 | 3.220 | 3.220 | 3.100 | 3.190 | 3.190 | 36,000 |
| 2024-01-19 | 3.300 | 3.330 | 3.230 | 3.230 | 3.230 | 360,000 |
| 2024-01-18 | 3.250 | 3.280 | 3.250 | 3.270 | 3.270 | 78,000 |
| 2024-01-17 | 3.330 | 3.330 | 3.210 | 3.260 | 3.260 | 380,000 |
| 2024-01-16 | 3.420 | 3.420 | 3.300 | 3.300 | 3.300 | 184,000 |
| 2024-01-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 140,000 |
| 2024-01-12 | 3.570 | 3.570 | 3.290 | 3.500 | 3.500 | 452,000 |
| 2024-01-11 | 3.280 | 3.570 | 3.250 | 3.570 | 3.570 | 790,000 |
| 2024-01-10 | 3.480 | 3.480 | 3.250 | 3.250 | 3.250 | 130,000 |
| 2024-01-09 | 3.280 | 3.520 | 3.210 | 3.430 | 3.430 | 444,000 |
| 2024-01-08 | 3.270 | 3.300 | 3.060 | 3.140 | 3.140 | 680,000 |
| 2024-01-05 | 3.320 | 3.400 | 3.310 | 3.400 | 3.400 | 152,000 |
| 2024-01-04 | 3.400 | 3.400 | 3.220 | 3.400 | 3.400 | 416,000 |
| 2024-01-03 | 3.450 | 3.450 | 3.350 | 3.350 | 3.350 | 394,000 |
| 2024-01-02 | 3.530 | 3.550 | 3.420 | 3.500 | 3.500 | 494,000 |
| 2023-12-29 | 3.530 | 3.680 | 3.470 | 3.560 | 3.560 | 616,000 |
| 2023-12-28 | 3.680 | 3.770 | 3.450 | 3.600 | 3.600 | 62,000 |
| 2023-12-27 | 3.500 | 3.760 | 3.450 | 3.600 | 3.600 | 652,000 |
| 2023-12-22 | 3.600 | 3.690 | 3.420 | 3.600 | 3.600 | 610,000 |
| 2023-12-21 | 3.600 | 3.630 | 3.540 | 3.580 | 3.580 | 458,000 |
| 2023-12-20 | 3.330 | 3.650 | 3.330 | 3.600 | 3.600 | 558,000 |
| 2023-12-19 | 3.200 | 3.330 | 3.170 | 3.330 | 3.330 | 3,818,000 |
| 2023-12-18 | 3.220 | 3.240 | 3.150 | 3.210 | 3.210 | 34,000 |
| 2023-12-15 | 3.230 | 3.250 | 3.190 | 3.200 | 3.200 | 152,000 |
| 2023-12-14 | 3.250 | 3.270 | 3.140 | 3.230 | 3.230 | 100,000 |
| 2023-12-13 | 3.130 | 3.330 | 3.130 | 3.290 | 3.290 | 486,000 |
| 2023-12-12 | 3.190 | 3.190 | 3.080 | 3.130 | 3.130 | 188,000 |
| 2023-12-11 | 3.150 | 3.190 | 3.100 | 3.190 | 3.190 | 190,000 |
| 2023-12-08 | 3.220 | 3.220 | 3.120 | 3.170 | 3.170 | 178,000 |
| 2023-12-07 | 3.160 | 3.190 | 3.150 | 3.190 | 3.190 | 136,000 |
| 2023-12-06 | 3.130 | 3.230 | 3.130 | 3.230 | 3.230 | 52,000 |
| 2023-12-05 | 3.130 | 3.130 | 3.100 | 3.120 | 3.120 | 66,000 |
| 2023-12-04 | 3.130 | 3.130 | 3.090 | 3.090 | 3.090 | 180,000 |
| 2023-12-01 | 3.160 | 3.200 | 3.140 | 3.190 | 3.190 | 32,000 |
| 2023-11-30 | 3.240 | 3.240 | 3.090 | 3.170 | 3.170 | 262,000 |
| 2023-11-29 | 3.290 | 3.290 | 3.160 | 3.190 | 3.190 | 264,000 |
| 2023-11-28 | 3.240 | 3.290 | 3.080 | 3.290 | 3.290 | 330,000 |
| 2023-11-27 | 3.280 | 3.330 | 3.060 | 3.230 | 3.230 | 588,000 |
| 2023-11-24 | 3.110 | 3.340 | 3.100 | 3.280 | 3.280 | 774,000 |
| 2023-11-23 | 3.140 | 3.140 | 3.080 | 3.110 | 3.110 | 140,000 |
| 2023-11-22 | 3.170 | 3.170 | 3.050 | 3.090 | 3.090 | 172,000 |
| 2023-11-21 | 3.150 | 3.170 | 3.090 | 3.150 | 3.150 | 154,000 |
| 2023-11-20 | 3.170 | 3.240 | 3.140 | 3.190 | 3.190 | 488,000 |
| 2023-11-17 | 3.120 | 3.160 | 3.090 | 3.160 | 3.160 | 170,000 |
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.