Bright Future Technology Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.320	0.320	0.320	0.320	0.320	0
2023-05-22	0.310	0.320	0.310	0.320	0.320	4,000
2023-05-19	0.335	0.335	0.335	0.335	0.335	68,000
2023-05-18	0.335	0.335	0.335	0.335	0.335	36,000
2023-05-17	0.335	0.335	0.335	0.335	0.335	2,000
2023-05-16	0.335	0.345	0.335	0.335	0.335	184,000
2023-05-15	0.370	0.370	0.370	0.370	0.370	2,000
2023-05-12	0.350	0.350	0.350	0.350	0.350	0
2023-05-11	0.370	0.370	0.360	0.360	0.360	2,000
2023-05-10	0.355	0.355	0.310	0.355	0.355	6,000
2023-05-09	0.365	0.365	0.340	0.340	0.340	22,000
2023-05-08	0.325	0.350	0.310	0.340	0.340	88,000
2023-05-05	0.325	0.325	0.325	0.325	0.325	0
2023-05-04	0.310	0.325	0.300	0.325	0.325	60,000
2023-05-03	0.310	0.330	0.305	0.330	0.330	14,000
2023-05-02	0.385	0.385	0.310	0.330	0.330	314,000
2023-04-28	0.350	0.350	0.350	0.350	0.350	0
2023-04-27	0.370	0.370	0.370	0.370	0.370	6,000
2023-04-26	0.380	0.380	0.370	0.370	0.370	2,000
2023-04-25	0.350	0.375	0.325	0.360	0.360	550,000
2023-04-24	0.340	0.345	0.340	0.340	0.340	92,000
2023-04-21	0.335	0.335	0.280	0.330	0.330	666,000
2023-04-20	0.330	0.330	0.300	0.315	0.315	252,000
2023-04-19	0.340	0.340	0.305	0.310	0.310	500,000
2023-04-18	0.330	0.330	0.320	0.325	0.325	502,000
2023-04-17	0.340	0.375	0.330	0.340	0.340	368,000
2023-04-14	0.365	0.365	0.340	0.360	0.360	46,000
2023-04-13	0.370	0.370	0.370	0.370	0.370	98,000
2023-04-12	0.360	0.360	0.360	0.360	0.360	88,000
2023-04-11	0.360	0.360	0.360	0.360	0.360	0
2023-04-06	0.360	0.360	0.360	0.360	0.360	2,000
2023-04-04	0.345	0.345	0.345	0.345	0.345	6,000
2023-04-03	0.350	0.350	0.350	0.350	0.350	42,000
2023-03-31	0.345	0.350	0.325	0.350	0.350	594,000
2023-03-30	0.360	0.360	0.360	0.360	0.360	0
2023-03-29	0.360	0.360	0.360	0.360	0.360	42,000
2023-03-28	0.375	0.375	0.375	0.375	0.375	52,000
2023-03-27	0.375	0.380	0.375	0.380	0.380	342,000
2023-03-24	0.385	0.385	0.375	0.375	0.375	194,000
2023-03-23	0.375	0.375	0.375	0.375	0.375	34,000
2023-03-22	0.370	0.375	0.370	0.375	0.375	82,000
2023-03-21	0.370	0.370	0.370	0.370	0.370	0
2023-03-20	0.355	0.385	0.355	0.385	0.385	8,000
2023-03-17	0.355	0.355	0.355	0.355	0.355	58,000
2023-03-16	0.350	0.360	0.340	0.355	0.355	242,000
2023-03-15	0.350	0.385	0.350	0.385	0.385	44,000
2023-03-14	0.350	0.350	0.340	0.350	0.350	206,000
2023-03-13	0.355	0.355	0.350	0.350	0.350	24,000
2023-03-10	0.360	0.360	0.350	0.350	0.350	70,000
2023-03-09	0.360	0.360	0.360	0.360	0.360	0
2023-03-08	0.345	0.360	0.345	0.360	0.360	40,000
2023-03-07	0.360	0.370	0.360	0.365	0.365	92,000
2023-03-06	0.385	0.385	0.350	0.360	0.360	448,000
2023-03-03	0.385	0.385	0.355	0.360	0.360	350,000
2023-03-02	0.430	0.430	0.360	0.370	0.370	1,646,000
2023-03-01	0.345	0.375	0.340	0.375	0.375	468,000
2023-02-28	0.345	0.350	0.345	0.345	0.345	18,000
2023-02-27	0.350	0.350	0.350	0.350	0.350	0
2023-02-24	0.370	0.370	0.350	0.350	0.350	30,000
2023-02-23	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-15	0.7050 HKD
2022-05-24	1.0000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.