Boardware Intelligence Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	3.140	3.230	3.040	3.180	3.180	746,500
2023-08-18	2.950	3.110	2.940	3.070	3.070	760,000
2023-08-17	3.090	3.090	2.920	2.920	2.920	618,000
2023-08-16	3.080	3.100	2.900	3.030	3.030	494,000
2023-08-15	3.140	3.170	3.090	3.090	3.090	138,000
2023-08-14	3.060	3.120	3.010	3.070	3.070	232,000
2023-08-11	3.230	3.230	3.090	3.150	3.150	198,000
2023-08-10	3.180	3.300	3.100	3.250	3.250	490,000
2023-08-09	3.350	3.350	3.210	3.220	3.220	122,000
2023-08-08	3.420	3.420	3.270	3.340	3.340	172,000
2023-08-07	3.390	3.420	3.260	3.400	3.400	118,000
2023-08-04	3.300	3.330	3.240	3.330	3.330	174,000
2023-08-03	3.250	3.300	3.180	3.290	3.290	178,000
2023-08-02	3.220	3.270	3.220	3.250	3.250	64,000
2023-08-01	3.160	3.260	3.160	3.260	3.260	134,000
2023-07-31	3.200	3.310	3.150	3.230	3.230	280,000
2023-07-28	3.290	3.290	3.180	3.220	3.220	132,000
2023-07-27	3.350	3.370	3.290	3.290	3.290	180,000
2023-07-26	3.270	3.380	3.270	3.330	3.330	162,000
2023-07-25	3.260	3.300	3.250	3.290	3.290	408,000
2023-07-24	3.210	3.250	3.150	3.240	3.240	344,000
2023-07-21	3.300	3.360	3.120	3.280	3.280	408,000
2023-07-20	3.400	3.400	3.240	3.300	3.300	226,000
2023-07-19	3.370	3.400	3.120	3.370	3.370	748,000
2023-07-18	2.990	3.540	2.990	3.370	3.370	1,300,000
2023-07-14	2.990	3.040	2.960	3.030	3.030	276,000
2023-07-13	3.050	3.050	2.960	2.970	2.970	94,000
2023-07-12	2.870	3.000	2.860	3.000	3.000	232,000
2023-07-11	3.040	3.040	2.880	2.960	2.960	140,000
2023-07-10	2.860	3.300	2.860	2.980	2.980	588,000
2023-07-07	3.050	3.050	2.890	2.950	2.950	198,000
2023-07-06	2.850	3.050	2.850	3.020	3.020	758,090
2023-07-05	2.950	2.960	2.810	2.860	2.860	574,000
2023-07-04	3.100	3.110	2.900	2.950	2.950	248,000
2023-07-03	3.040	3.070	2.810	3.050	3.050	844,000
2023-06-30	3.090	3.090	3.030	3.040	3.040	252,000
2023-06-29	3.050	3.080	3.050	3.070	3.070	176,000
2023-06-28	3.080	3.130	3.050	3.090	3.090	172,000
2023-06-27	3.170	3.180	3.060	3.080	3.080	304,000
2023-06-26	3.080	3.210	3.060	3.210	3.210	484,000
2023-06-23	3.140	3.180	3.040	3.180	3.180	394,000
2023-06-21	3.240	3.240	3.060	3.180	3.180	632,000
2023-06-20	3.210	3.210	3.020	3.200	3.200	728,000
2023-06-19	3.300	3.300	3.070	3.210	3.210	784,000
2023-06-16	3.390	3.390	3.180	3.210	3.210	720,000
2023-06-15	3.040	3.380	3.040	3.330	3.330	2,714,000
2023-06-14	2.800	3.070	2.750	3.040	3.040	758,000
2023-06-13	2.840	2.900	2.800	2.800	2.800	140,000
2023-06-12	2.840	2.870	2.740	2.840	2.840	372,000
2023-06-09	2.810	2.900	2.710	2.770	2.770	518,000
2023-06-08	2.920	2.940	2.850	2.860	2.860	222,000
2023-06-07	3.060	3.140	2.910	3.000	3.000	574,000
2023-06-06	2.830	3.060	2.770	3.060	3.060	720,000
2023-06-05	2.810	2.900	2.750	2.840	2.840	578,000
2023-06-02	2.790	2.960	2.740	2.790	2.790	632,000
2023-06-01	2.860	2.880	2.660	2.670	2.670	582,000
2023-05-31	2.970	3.120	2.860	2.860	2.860	1,360,000
2023-05-30	2.600	3.050	2.600	2.990	2.990	1,772,000
2023-05-29	2.500	2.700	2.500	2.630	2.630	470,000
2023-05-25	2.580	2.580	2.440	2.530	2.530	448,000

← NewerPage 14 of 18 · 1,052 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.