Boardware Intelligence Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.040 | 3.130 | 3.040 | 3.070 | 3.070 | 190,000 |
| 2023-11-15 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 78,000 |
| 2023-11-14 | 3.140 | 3.140 | 3.070 | 3.080 | 3.080 | 74,000 |
| 2023-11-13 | 3.180 | 3.210 | 3.070 | 3.070 | 3.070 | 226,000 |
| 2023-11-10 | 3.180 | 3.220 | 3.080 | 3.140 | 3.140 | 308,000 |
| 2023-11-09 | 3.200 | 3.230 | 3.180 | 3.220 | 3.220 | 38,000 |
| 2023-11-08 | 3.220 | 3.220 | 3.180 | 3.220 | 3.220 | 30,000 |
| 2023-11-07 | 3.270 | 3.270 | 3.190 | 3.230 | 3.230 | 56,000 |
| 2023-11-06 | 3.250 | 3.250 | 3.180 | 3.200 | 3.200 | 202,000 |
| 2023-11-03 | 3.160 | 3.240 | 3.060 | 3.230 | 3.230 | 358,000 |
| 2023-11-02 | 3.200 | 3.240 | 3.060 | 3.100 | 3.100 | 150,000 |
| 2023-11-01 | 3.130 | 3.190 | 3.100 | 3.190 | 3.190 | 98,000 |
| 2023-10-31 | 3.250 | 3.250 | 3.130 | 3.170 | 3.170 | 114,000 |
| 2023-10-30 | 3.210 | 3.210 | 3.190 | 3.190 | 3.190 | 238,000 |
| 2023-10-27 | 3.250 | 3.280 | 3.050 | 3.190 | 3.190 | 334,000 |
| 2023-10-26 | 3.280 | 3.320 | 3.130 | 3.170 | 3.170 | 242,000 |
| 2023-10-25 | 3.270 | 3.370 | 3.170 | 3.210 | 3.210 | 150,000 |
| 2023-10-24 | 3.210 | 3.270 | 3.160 | 3.220 | 3.220 | 84,000 |
| 2023-10-20 | 3.200 | 3.370 | 3.140 | 3.220 | 3.220 | 230,000 |
| 2023-10-19 | 3.200 | 3.240 | 3.140 | 3.220 | 3.220 | 162,000 |
| 2023-10-18 | 3.120 | 3.200 | 3.100 | 3.110 | 3.110 | 294,000 |
| 2023-10-17 | 3.290 | 3.290 | 3.120 | 3.120 | 3.120 | 376,000 |
| 2023-10-16 | 3.290 | 3.330 | 3.020 | 3.310 | 3.310 | 554,000 |
| 2023-10-13 | 3.300 | 3.300 | 2.790 | 3.200 | 3.200 | 314,000 |
| 2023-10-12 | 2.940 | 3.000 | 2.750 | 2.900 | 2.900 | 546,000 |
| 2023-10-11 | 2.870 | 2.890 | 2.610 | 2.870 | 2.870 | 776,000 |
| 2023-10-10 | 2.970 | 2.990 | 2.850 | 2.960 | 2.960 | 450,000 |
| 2023-10-09 | 2.990 | 3.070 | 2.990 | 3.040 | 3.040 | 6,000 |
| 2023-10-06 | 2.850 | 3.100 | 2.760 | 3.000 | 3.000 | 460,000 |
| 2023-10-05 | 3.170 | 3.170 | 2.500 | 2.630 | 2.630 | 528,000 |
| 2023-10-04 | 3.100 | 3.180 | 3.030 | 3.030 | 3.030 | 64,000 |
| 2023-10-03 | 3.130 | 3.160 | 3.060 | 3.120 | 3.120 | 290,000 |
| 2023-09-29 | 3.170 | 3.280 | 3.050 | 3.270 | 3.270 | 356,000 |
| 2023-09-28 | 3.290 | 3.310 | 3.180 | 3.310 | 3.310 | 280,000 |
| 2023-09-27 | 3.130 | 3.340 | 3.130 | 3.300 | 3.300 | 92,000 |
| 2023-09-26 | 3.470 | 3.490 | 3.020 | 3.140 | 3.140 | 1,062,000 |
| 2023-09-25 | 3.480 | 3.580 | 3.470 | 3.490 | 3.490 | 58,000 |
| 2023-09-22 | 3.420 | 3.580 | 3.420 | 3.500 | 3.500 | 322,000 |
| 2023-09-21 | 3.590 | 3.590 | 3.460 | 3.460 | 3.460 | 214,000 |
| 2023-09-20 | 3.570 | 3.570 | 3.420 | 3.550 | 3.550 | 156,000 |
| 2023-09-19 | 3.590 | 3.700 | 3.510 | 3.570 | 3.570 | 446,000 |
| 2023-09-18 | 3.590 | 3.590 | 3.500 | 3.570 | 3.570 | 186,000 |
| 2023-09-15 | 3.460 | 3.590 | 3.410 | 3.580 | 3.580 | 288,000 |
| 2023-09-14 | 3.540 | 3.650 | 3.420 | 3.460 | 3.460 | 106,000 |
| 2023-09-13 | 3.700 | 3.700 | 3.500 | 3.510 | 3.510 | 280,000 |
| 2023-09-12 | 3.620 | 3.650 | 3.400 | 3.580 | 3.580 | 550,000 |
| 2023-09-11 | 3.410 | 3.890 | 3.360 | 3.490 | 3.490 | 1,118,000 |
| 2023-09-07 | 3.310 | 3.450 | 3.310 | 3.410 | 3.410 | 716,000 |
| 2023-09-06 | 3.300 | 3.390 | 3.300 | 3.330 | 3.330 | 278,000 |
| 2023-09-05 | 3.310 | 3.480 | 3.290 | 3.290 | 3.290 | 444,000 |
| 2023-09-04 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 182,000 |
| 2023-09-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2023-08-31 | 3.390 | 3.450 | 3.300 | 3.420 | 3.420 | 424,000 |
| 2023-08-30 | 3.440 | 3.470 | 3.400 | 3.440 | 3.440 | 284,000 |
| 2023-08-29 | 3.350 | 3.490 | 3.320 | 3.430 | 3.430 | 702,000 |
| 2023-08-28 | 3.370 | 3.390 | 3.270 | 3.350 | 3.350 | 506,000 |
| 2023-08-25 | 3.300 | 3.360 | 3.230 | 3.350 | 3.350 | 696,000 |
| 2023-08-24 | 3.250 | 3.310 | 3.190 | 3.300 | 3.300 | 216,000 |
| 2023-08-23 | 3.220 | 3.390 | 3.130 | 3.310 | 3.310 | 514,000 |
| 2023-08-22 | 3.200 | 3.270 | 3.190 | 3.260 | 3.260 | 512,000 |
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.