Boardware Intelligence Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.500	2.600	2.470	2.500	2.500	352,000
2023-05-23	2.490	2.550	2.480	2.520	2.520	114,000
2023-05-22	2.410	2.580	2.410	2.490	2.490	436,000
2023-05-19	2.600	2.600	2.410	2.510	2.510	462,000
2023-05-18	2.660	2.660	2.450	2.570	2.570	666,000
2023-05-17	2.640	2.660	2.550	2.610	2.610	356,000
2023-05-16	2.640	2.920	2.600	2.630	2.630	1,892,000
2023-05-15	2.600	2.750	2.430	2.700	2.700	1,362,000
2023-05-12	2.200	2.700	2.200	2.540	2.540	4,017,700
2023-05-11	2.000	2.200	2.000	2.200	2.200	1,732,000
2023-05-10	1.920	2.060	1.920	2.020	2.020	672,000
2023-05-09	2.170	2.250	1.810	1.950	1.950	1,690,000
2023-05-08	1.750	2.200	1.730	2.090	2.090	1,490,000
2023-05-05	1.990	2.070	1.750	1.780	1.780	1,734,000
2023-05-04	1.970	2.080	1.950	1.990	1.990	1,074,000
2023-05-03	1.860	2.040	1.860	1.970	1.970	1,746,000
2023-05-02	1.740	1.900	1.700	1.870	1.870	734,000
2023-04-28	1.800	1.870	1.680	1.740	1.740	1,082,000
2023-04-27	1.610	1.800	1.590	1.800	1.800	1,732,000
2023-04-26	1.470	1.650	1.470	1.590	1.590	2,234,000
2023-04-25	1.330	1.490	1.330	1.470	1.470	1,166,000
2023-04-24	1.280	1.320	1.270	1.300	1.300	300,000
2023-04-21	1.280	1.330	1.280	1.330	1.330	194,000
2023-04-20	1.350	1.350	1.290	1.310	1.310	414,000
2023-04-19	1.270	1.310	1.270	1.310	1.310	624,000
2023-04-18	1.250	1.340	1.250	1.310	1.310	188,000
2023-04-17	1.300	1.310	1.240	1.290	1.290	420,000
2023-04-14	1.320	1.320	1.290	1.290	1.290	192,000
2023-04-13	1.330	1.330	1.330	1.330	1.330	26,000
2023-04-12	1.390	1.410	1.300	1.320	1.320	292,000
2023-04-11	1.340	1.340	1.300	1.320	1.320	282,000
2023-04-06	1.360	1.380	1.340	1.340	1.340	286,000
2023-04-04	1.350	1.380	1.310	1.340	1.340	242,000
2023-04-03	1.410	1.410	1.310	1.340	1.340	446,000
2023-03-31	1.470	1.470	1.380	1.420	1.420	412,000
2023-03-30	1.510	1.580	1.470	1.480	1.480	416,000
2023-03-29	1.400	1.500	1.400	1.500	1.500	1,430,000
2023-03-28	1.330	1.400	1.300	1.400	1.400	462,000
2023-03-27	1.190	1.330	1.190	1.330	1.330	572,000
2023-03-24	1.160	1.210	1.160	1.190	1.190	488,000
2023-03-23	1.210	1.220	1.160	1.190	1.190	866,000
2023-03-22	1.210	1.300	1.200	1.200	1.200	624,000
2023-03-21	1.390	1.420	1.160	1.210	1.210	2,372,000
2023-03-20	1.380	1.420	1.360	1.400	1.400	928,000
2023-03-17	1.470	1.470	1.400	1.410	1.410	342,000
2023-03-16	1.470	1.470	1.470	1.470	1.470	256,000
2023-03-15	1.450	1.500	1.450	1.480	1.480	384,000
2023-03-14	1.500	1.500	1.380	1.430	1.430	944,000
2023-03-13	1.520	1.520	1.480	1.500	1.500	896,000
2023-03-10	1.440	1.520	1.430	1.510	1.510	764,000
2023-03-09	1.460	1.580	1.440	1.460	1.460	1,308,000
2023-03-08	1.450	1.500	1.410	1.490	1.490	1,246,000
2023-03-07	1.290	1.500	1.260	1.500	1.500	3,586,000
2023-03-06	1.250	1.290	1.230	1.280	1.280	2,934,000
2023-03-03	1.270	1.290	1.260	1.290	1.290	656,000
2023-03-02	1.220	1.260	1.210	1.240	1.240	710,000
2023-03-01	1.250	1.280	1.200	1.200	1.200	326,000
2023-02-28	1.290	1.290	1.220	1.250	1.250	364,000
2023-02-27	1.280	1.310	1.280	1.290	1.290	252,000
2023-02-24	1.270	1.290	1.270	1.270	1.270	170,000

← NewerPage 15 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.