Boardware Intelligence Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.620 | 2.770 | 2.580 | 2.770 | 2.770 | 456,000 |
| 2024-11-07 | 2.800 | 2.800 | 2.630 | 2.780 | 2.780 | 826,000 |
| 2024-11-06 | 2.630 | 2.770 | 2.630 | 2.740 | 2.740 | 806,000 |
| 2024-11-05 | 2.810 | 2.810 | 2.790 | 2.790 | 2.790 | 114,000 |
| 2024-11-04 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 60,000 |
| 2024-11-01 | 2.760 | 2.760 | 2.750 | 2.760 | 2.760 | 148,000 |
| 2024-10-31 | 2.680 | 2.820 | 2.610 | 2.750 | 2.750 | 142,000 |
| 2024-10-30 | 2.810 | 2.810 | 2.680 | 2.680 | 2.680 | 26,000 |
| 2024-10-29 | 2.690 | 2.690 | 2.660 | 2.680 | 2.680 | 38,000 |
| 2024-10-28 | 2.720 | 2.720 | 2.670 | 2.670 | 2.670 | 72,000 |
| 2024-10-25 | 2.680 | 2.680 | 2.570 | 2.650 | 2.650 | 60,000 |
| 2024-10-24 | 2.700 | 2.770 | 2.500 | 2.570 | 2.570 | 12,000 |
| 2024-10-23 | 2.800 | 2.800 | 2.710 | 2.710 | 2.710 | 330,000 |
| 2024-10-22 | 2.800 | 2.800 | 2.710 | 2.710 | 2.710 | 18,000 |
| 2024-10-21 | 2.810 | 2.810 | 2.690 | 2.690 | 2.690 | 234,000 |
| 2024-10-18 | 2.800 | 2.830 | 2.700 | 2.700 | 2.700 | 112,000 |
| 2024-10-17 | 2.860 | 2.860 | 2.760 | 2.840 | 2.840 | 82,000 |
| 2024-10-16 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 222,000 |
| 2024-10-15 | 2.770 | 2.850 | 2.770 | 2.840 | 2.840 | 127,800 |
| 2024-10-14 | 2.850 | 2.900 | 2.820 | 2.870 | 2.870 | 108,000 |
| 2024-10-10 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-10-09 | 2.810 | 2.960 | 2.810 | 2.960 | 2.960 | 112,000 |
| 2024-10-08 | 2.960 | 2.960 | 2.820 | 2.910 | 2.910 | 238,000 |
| 2024-10-07 | 2.950 | 2.950 | 2.760 | 2.950 | 2.950 | 220,000 |
| 2024-10-04 | 2.920 | 2.920 | 2.820 | 2.890 | 2.890 | 228,000 |
| 2024-10-03 | 2.920 | 2.920 | 2.900 | 2.910 | 2.910 | 762,000 |
| 2024-10-02 | 2.850 | 2.950 | 2.800 | 2.940 | 2.940 | 192,000 |
| 2024-09-30 | 2.980 | 2.990 | 2.830 | 2.950 | 2.950 | 820,000 |
| 2024-09-27 | 2.990 | 2.990 | 2.920 | 2.980 | 2.980 | 32,000 |
| 2024-09-26 | 2.990 | 2.990 | 2.920 | 2.990 | 2.990 | 32,000 |
| 2024-09-25 | 2.990 | 2.990 | 2.950 | 2.960 | 2.960 | 116,000 |
| 2024-09-24 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-09-23 | 2.980 | 3.010 | 2.820 | 3.010 | 3.010 | 154,000 |
| 2024-09-20 | 2.930 | 3.060 | 2.870 | 3.010 | 3.010 | 242,000 |
| 2024-09-19 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2024-09-17 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2024-09-16 | 3.110 | 3.110 | 3.060 | 3.070 | 3.070 | 142,000 |
| 2024-09-13 | 2.950 | 3.120 | 2.870 | 3.110 | 3.110 | 160,000 |
| 2024-09-12 | 3.020 | 3.040 | 2.950 | 3.040 | 3.040 | 812,000 |
| 2024-09-11 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 4,000 |
| 2024-09-10 | 3.080 | 3.100 | 3.020 | 3.080 | 3.080 | 174,000 |
| 2024-09-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 4,000 |
| 2024-09-05 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2024-09-04 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2024-09-03 | 3.150 | 3.150 | 3.130 | 3.130 | 3.130 | 148,000 |
| 2024-09-02 | 3.160 | 3.160 | 3.080 | 3.140 | 3.140 | 100,000 |
| 2024-08-30 | 3.120 | 3.160 | 3.120 | 3.130 | 3.130 | 814,000 |
| 2024-08-29 | 3.080 | 3.170 | 3.080 | 3.130 | 3.130 | 22,000 |
| 2024-08-28 | 3.070 | 3.140 | 3.070 | 3.140 | 3.140 | 364,000 |
| 2024-08-27 | 3.190 | 3.190 | 3.070 | 3.130 | 3.130 | 104,000 |
| 2024-08-26 | 3.140 | 3.160 | 3.100 | 3.100 | 3.100 | 120,000 |
| 2024-08-23 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 16,000 |
| 2024-08-22 | 3.100 | 3.150 | 3.000 | 3.110 | 3.110 | 204,000 |
| 2024-08-21 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 1,004,000 |
| 2024-08-20 | 3.160 | 3.180 | 3.160 | 3.160 | 3.160 | 74,000 |
| 2024-08-19 | 3.230 | 3.230 | 3.200 | 3.200 | 3.200 | 16,000 |
| 2024-08-16 | 3.110 | 3.180 | 3.110 | 3.180 | 3.180 | 88,000 |
| 2024-08-15 | 3.100 | 3.120 | 3.000 | 3.110 | 3.110 | 1,020,000 |
| 2024-08-14 | 3.230 | 3.230 | 3.010 | 3.130 | 3.130 | 542,000 |
| 2024-08-13 | 3.360 | 3.360 | 3.150 | 3.150 | 3.150 | 26,000 |
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.