Bright Future Technology Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.360	0.360	0.360	0.360	0.360	0
2022-11-21	0.360	0.365	0.360	0.360	0.360	320,000
2022-11-18	0.400	0.400	0.365	0.365	0.365	2,000
2022-11-17	0.355	0.355	0.355	0.355	0.355	54,000
2022-11-16	0.355	0.355	0.345	0.355	0.355	178,000
2022-11-15	0.365	0.365	0.360	0.360	0.360	80,000
2022-11-14	0.375	0.375	0.365	0.365	0.365	34,000
2022-11-11	0.350	0.355	0.345	0.350	0.350	200,000
2022-11-10	0.350	0.355	0.320	0.355	0.355	20,000
2022-11-09	0.370	0.370	0.370	0.370	0.370	98,000
2022-11-08	0.370	0.370	0.370	0.370	0.370	10,000
2022-11-07	0.365	0.370	0.365	0.370	0.370	74,000
2022-11-04	0.365	0.370	0.345	0.370	0.370	184,000
2022-11-03	0.365	0.365	0.365	0.365	0.365	58,000
2022-11-02	0.370	0.370	0.370	0.370	0.370	0
2022-11-01	0.380	0.380	0.350	0.370	0.370	62,000
2022-10-31	0.300	0.385	0.275	0.345	0.345	142,000
2022-10-28	0.305	0.315	0.290	0.290	0.290	206,000
2022-10-27	0.350	0.350	0.350	0.350	0.350	0
2022-10-26	0.320	0.390	0.320	0.360	0.360	20,000
2022-10-25	0.325	0.325	0.325	0.325	0.325	0
2022-10-24	0.280	0.325	0.280	0.325	0.325	66,000
2022-10-21	0.305	0.335	0.305	0.335	0.335	62,000
2022-10-20	0.310	0.335	0.305	0.335	0.335	78,000
2022-10-19	0.350	0.350	0.350	0.350	0.350	0
2022-10-18	0.330	0.350	0.330	0.350	0.350	12,000
2022-10-17	0.350	0.350	0.350	0.350	0.350	0
2022-10-14	0.350	0.350	0.350	0.350	0.350	2,000
2022-10-13	0.340	0.340	0.340	0.340	0.340	2,000
2022-10-12	0.335	0.335	0.335	0.335	0.335	24,000
2022-10-11	0.345	0.345	0.345	0.345	0.345	0
2022-10-10	0.310	0.345	0.310	0.345	0.345	62,000
2022-10-07	0.345	0.350	0.345	0.350	0.350	102,000
2022-10-06	0.305	0.350	0.305	0.345	0.345	112,000
2022-10-05	0.345	0.345	0.345	0.345	0.345	2,000
2022-10-03	0.345	0.345	0.330	0.345	0.345	20,000
2022-09-30	0.305	0.350	0.305	0.345	0.345	120,000
2022-09-29	0.320	0.355	0.320	0.345	0.345	24,000
2022-09-28	0.350	0.350	0.350	0.350	0.350	0
2022-09-27	0.355	0.355	0.345	0.350	0.350	20,000
2022-09-26	0.355	0.365	0.345	0.345	0.345	64,000
2022-09-23	0.370	0.370	0.365	0.365	0.365	50,000
2022-09-22	0.330	0.395	0.330	0.370	0.370	62,000
2022-09-21	0.360	0.360	0.335	0.360	0.360	56,000
2022-09-20	0.365	0.365	0.350	0.360	0.360	30,000
2022-09-19	0.350	0.370	0.350	0.365	0.365	54,000
2022-09-16	0.360	0.380	0.350	0.370	0.370	70,000
2022-09-15	0.400	0.400	0.360	0.360	0.360	452,000
2022-09-14	0.510	0.530	0.495	0.520	0.379	240,000
2022-09-13	0.490	0.540	0.490	0.510	0.372	756,000
2022-09-09	0.480	0.490	0.480	0.490	0.357	300,000
2022-09-08	0.490	0.490	0.490	0.490	0.357	82,000
2022-09-07	0.480	0.490	0.480	0.490	0.357	196,000
2022-09-06	0.480	0.490	0.460	0.490	0.357	36,000
2022-09-05	0.470	0.485	0.440	0.480	0.350	158,000
2022-09-02	0.500	0.500	0.490	0.490	0.357	370,000
2022-09-01	0.490	0.500	0.490	0.500	0.364	100,000
2022-08-31	0.470	0.495	0.470	0.485	0.354	720,000
2022-08-30	0.435	0.460	0.435	0.460	0.335	240,000
2022-08-29	0.435	0.435	0.435	0.435	0.317	0

← NewerPage 17 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.