Bright Future Technology Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.330	0.340	0.330	0.340	0.340	40,000
2023-02-21	0.350	0.350	0.350	0.350	0.350	0
2023-02-20	0.350	0.350	0.350	0.350	0.350	2,000
2023-02-17	0.350	0.350	0.350	0.350	0.350	116,000
2023-02-16	0.355	0.355	0.350	0.355	0.355	48,000
2023-02-15	0.350	0.350	0.350	0.350	0.350	0
2023-02-14	0.375	0.375	0.350	0.355	0.355	12,000
2023-02-13	0.330	0.365	0.330	0.365	0.365	388,000
2023-02-10	0.360	0.360	0.360	0.360	0.360	4,000
2023-02-09	0.375	0.375	0.360	0.360	0.360	16,000
2023-02-08	0.360	0.375	0.350	0.350	0.350	152,000
2023-02-07	0.350	0.350	0.350	0.350	0.350	0
2023-02-06	0.355	0.355	0.350	0.350	0.350	34,000
2023-02-03	0.355	0.355	0.355	0.355	0.355	0
2023-02-02	0.395	0.395	0.350	0.355	0.355	150,000
2023-02-01	0.380	0.380	0.360	0.360	0.360	92,000
2023-01-31	0.350	0.350	0.340	0.340	0.340	40,000
2023-01-30	0.365	0.365	0.345	0.350	0.350	28,000
2023-01-27	0.385	0.385	0.365	0.365	0.365	4,000
2023-01-26	0.355	0.360	0.355	0.355	0.355	48,000
2023-01-20	0.360	0.360	0.360	0.360	0.360	24,000
2023-01-19	0.370	0.370	0.370	0.370	0.370	8,000
2023-01-18	0.385	0.385	0.385	0.385	0.385	2,000
2023-01-17	0.375	0.375	0.375	0.375	0.375	0
2023-01-16	0.355	0.375	0.355	0.375	0.375	40,000
2023-01-13	0.365	0.365	0.365	0.365	0.365	2,000
2023-01-12	0.365	0.365	0.365	0.365	0.365	120,000
2023-01-11	0.355	0.370	0.355	0.365	0.365	712,000
2023-01-10	0.355	0.355	0.355	0.355	0.355	100,000
2023-01-09	0.335	0.355	0.330	0.350	0.350	174,000
2023-01-06	0.325	0.340	0.325	0.335	0.335	14,000
2023-01-05	0.350	0.350	0.350	0.350	0.350	6,000
2023-01-04	0.330	0.360	0.330	0.360	0.360	6,000
2023-01-03	0.365	0.365	0.360	0.360	0.360	64,000
2022-12-30	0.330	0.340	0.330	0.340	0.340	232,000
2022-12-29	0.330	0.330	0.330	0.330	0.330	2,000
2022-12-28	0.320	0.330	0.320	0.330	0.330	106,000
2022-12-23	0.330	0.330	0.330	0.330	0.330	0
2022-12-22	0.330	0.330	0.330	0.330	0.330	2,000
2022-12-21	0.320	0.320	0.320	0.320	0.320	50,000
2022-12-20	0.330	0.330	0.320	0.325	0.325	62,000
2022-12-19	0.325	0.325	0.325	0.325	0.325	0
2022-12-16	0.325	0.325	0.325	0.325	0.325	0
2022-12-15	0.320	0.335	0.320	0.330	0.330	34,000
2022-12-14	0.325	0.325	0.325	0.325	0.325	74,000
2022-12-13	0.370	0.370	0.325	0.330	0.330	82,000
2022-12-12	0.325	0.330	0.325	0.330	0.330	211,000
2022-12-09	0.350	0.350	0.340	0.340	0.340	38,000
2022-12-08	0.335	0.340	0.335	0.340	0.340	14,000
2022-12-07	0.330	0.340	0.330	0.340	0.340	74,000
2022-12-06	0.395	0.395	0.350	0.350	0.350	156,000
2022-12-05	0.350	0.355	0.335	0.350	0.350	230,000
2022-12-02	0.335	0.350	0.335	0.350	0.350	236,000
2022-12-01	0.345	0.355	0.320	0.350	0.350	448,000
2022-11-30	0.340	0.365	0.340	0.360	0.360	38,000
2022-11-29	0.360	0.360	0.360	0.360	0.360	0
2022-11-28	0.360	0.360	0.360	0.360	0.360	4,000
2022-11-25	0.360	0.360	0.360	0.360	0.360	0
2022-11-24	0.360	0.360	0.360	0.360	0.360	0
2022-11-23	0.360	0.360	0.360	0.360	0.360	0

← NewerPage 16 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.