Bright Future Technology Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.445	0.445	0.445	0.445	0.324	0
2022-08-25	0.445	0.445	0.445	0.445	0.324	2,000
2022-08-24	0.445	0.445	0.445	0.445	0.324	0
2022-08-23	0.445	0.445	0.445	0.445	0.324	0
2022-08-22	0.445	0.445	0.445	0.445	0.324	0
2022-08-19	0.445	0.445	0.445	0.445	0.324	0
2022-08-18	0.425	0.450	0.425	0.445	0.324	54,000
2022-08-17	0.420	0.440	0.420	0.440	0.321	8,000
2022-08-16	0.445	0.445	0.405	0.440	0.321	284,000
2022-08-15	0.480	0.480	0.470	0.470	0.343	526,000
2022-08-12	0.490	0.490	0.490	0.490	0.357	0
2022-08-11	0.450	0.490	0.450	0.490	0.357	16,000
2022-08-10	0.445	0.490	0.445	0.480	0.350	10,000
2022-08-09	0.480	0.480	0.480	0.480	0.350	176,000
2022-08-08	0.480	0.480	0.480	0.480	0.350	0
2022-08-05	0.470	0.480	0.470	0.480	0.350	44,000
2022-08-04	0.470	0.470	0.470	0.470	0.343	0
2022-08-03	0.475	0.480	0.475	0.475	0.346	26,000
2022-08-02	0.450	0.495	0.450	0.480	0.350	22,000
2022-08-01	0.480	0.480	0.480	0.480	0.350	0
2022-07-29	0.480	0.480	0.480	0.480	0.350	0
2022-07-28	0.495	0.495	0.495	0.495	0.361	0
2022-07-27	0.500	0.500	0.500	0.500	0.364	10,000
2022-07-26	0.490	0.490	0.490	0.490	0.357	0
2022-07-25	0.490	0.490	0.490	0.490	0.357	0
2022-07-22	0.470	0.490	0.470	0.490	0.357	46,000
2022-07-21	0.485	0.485	0.480	0.480	0.350	52,000
2022-07-20	0.470	0.490	0.470	0.490	0.357	46,000
2022-07-19	0.470	0.470	0.470	0.470	0.343	6,000
2022-07-18	0.475	0.480	0.475	0.480	0.350	18,000
2022-07-15	0.475	0.485	0.475	0.485	0.354	6,000
2022-07-14	0.475	0.500	0.475	0.500	0.364	74,000
2022-07-13	0.475	0.500	0.470	0.500	0.364	10,000
2022-07-12	0.480	0.500	0.480	0.500	0.364	62,000
2022-07-11	0.500	0.510	0.470	0.510	0.372	94,000
2022-07-08	0.500	0.500	0.500	0.500	0.364	374,000
2022-07-07	0.495	0.500	0.490	0.500	0.364	126,000
2022-07-06	0.500	0.500	0.500	0.500	0.364	722,000
2022-07-05	0.500	0.510	0.495	0.500	0.364	338,000
2022-07-04	0.500	0.500	0.500	0.500	0.364	12,000
2022-06-30	0.530	0.530	0.495	0.500	0.364	12,000
2022-06-29	0.490	0.490	0.465	0.485	0.354	528,000
2022-06-28	0.500	0.500	0.470	0.495	0.361	256,000
2022-06-27	0.530	0.530	0.480	0.485	0.354	144,000
2022-06-24	0.560	0.560	0.485	0.500	0.364	138,000
2022-06-23	0.495	0.495	0.495	0.495	0.361	0
2022-06-22	0.500	0.500	0.450	0.500	0.364	56,000
2022-06-21	0.430	0.500	0.430	0.500	0.364	68,000
2022-06-20	0.490	0.500	0.490	0.500	0.364	38,000
2022-06-17	0.500	0.500	0.470	0.480	0.350	36,000
2022-06-16	0.490	0.510	0.470	0.490	0.357	168,000
2022-06-15	0.490	0.490	0.475	0.490	0.357	238,000
2022-06-14	0.500	0.500	0.500	0.500	0.364	0
2022-06-13	0.490	0.500	0.485	0.500	0.364	144,000
2022-06-10	0.500	0.500	0.495	0.500	0.364	34,000
2022-06-09	0.500	0.500	0.495	0.495	0.361	48,000
2022-06-08	0.495	0.510	0.490	0.500	0.364	206,000
2022-06-07	0.480	0.510	0.475	0.495	0.361	114,000
2022-06-06	0.500	0.510	0.500	0.500	0.364	188,000
2022-06-02	0.500	0.520	0.500	0.520	0.379	198,000

← NewerPage 18 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.