Bright Future Technology Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.520	0.520	0.500	0.520	0.379	306,000
2022-05-31	0.500	0.520	0.485	0.520	0.379	342,000
2022-05-30	0.550	0.550	0.500	0.520	0.379	192,000
2022-05-27	0.570	0.570	0.510	0.540	0.394	100,000
2022-05-26	0.500	0.520	0.500	0.520	0.379	16,000
2022-05-25	0.560	0.560	0.510	0.530	0.386	62,000
2022-05-24	0.600	0.600	0.520	0.520	0.379	184,000
2022-05-23	0.740	0.750	0.710	0.730	0.386	652,000
2022-05-20	0.770	0.770	0.710	0.740	0.392	316,000
2022-05-19	0.700	0.720	0.700	0.720	0.381	232,000
2022-05-18	0.700	0.720	0.700	0.720	0.381	12,000
2022-05-17	0.720	0.720	0.690	0.700	0.370	406,000
2022-05-16	0.710	0.710	0.650	0.710	0.376	58,000
2022-05-13	0.710	0.710	0.710	0.710	0.376	2,000
2022-05-12	0.720	0.720	0.720	0.720	0.381	18,000
2022-05-11	0.710	0.730	0.690	0.730	0.386	22,000
2022-05-10	0.710	0.710	0.710	0.710	0.376	14,000
2022-05-06	0.680	0.720	0.680	0.710	0.376	124,000
2022-05-05	0.780	0.780	0.710	0.720	0.381	162,000
2022-05-04	0.720	0.720	0.710	0.710	0.376	8,000
2022-05-03	0.700	0.700	0.690	0.700	0.370	154,000
2022-04-29	0.700	0.720	0.700	0.710	0.376	112,000
2022-04-28	0.730	0.730	0.690	0.700	0.370	112,000
2022-04-27	0.760	0.760	0.690	0.730	0.386	2,566,000
2022-04-26	0.750	0.800	0.750	0.790	0.418	12,000
2022-04-25	0.760	0.780	0.750	0.780	0.413	140,000
2022-04-22	0.770	0.810	0.760	0.780	0.413	162,000
2022-04-21	0.790	0.790	0.770	0.780	0.413	88,000
2022-04-20	0.770	0.790	0.770	0.790	0.418	20,000
2022-04-19	0.800	0.810	0.760	0.790	0.418	50,000
2022-04-14	0.770	0.810	0.760	0.810	0.429	136,000
2022-04-13	0.780	0.820	0.770	0.800	0.423	32,000
2022-04-12	0.800	0.800	0.760	0.780	0.413	12,000
2022-04-11	0.790	0.800	0.760	0.800	0.423	144,000
2022-04-08	0.780	0.790	0.780	0.790	0.418	36,000
2022-04-07	0.780	0.780	0.780	0.780	0.413	170,000
2022-04-06	0.800	0.800	0.780	0.800	0.423	264,000
2022-04-04	0.800	0.800	0.780	0.800	0.423	112,000
2022-04-01	0.770	0.800	0.760	0.800	0.423	422,000
2022-03-31	0.800	0.800	0.770	0.800	0.423	320,000
2022-03-30	0.770	0.810	0.770	0.790	0.418	910,000
2022-03-29	0.860	0.880	0.740	0.780	0.413	3,764,000
2022-03-28	0.820	0.840	0.740	0.750	0.397	1,704,000
2022-03-25	0.790	0.810	0.760	0.810	0.429	1,060,000
2022-03-24	0.720	0.760	0.720	0.760	0.402	532,000
2022-03-23	0.700	0.750	0.700	0.740	0.392	442,000
2022-03-22	0.680	0.700	0.680	0.700	0.370	300,000
2022-03-21	0.710	0.710	0.590	0.690	0.365	156,000
2022-03-18	0.620	0.640	0.620	0.640	0.339	4,000
2022-03-17	0.570	0.690	0.570	0.660	0.349	666,000
2022-03-16	0.520	0.570	0.520	0.570	0.302	286,000
2022-03-15	0.510	0.520	0.475	0.480	0.254	570,000
2022-03-14	0.580	0.580	0.520	0.520	0.275	270,000
2022-03-11	0.530	0.580	0.510	0.560	0.296	682,000
2022-03-10	0.580	0.580	0.560	0.580	0.307	158,000
2022-03-09	0.570	0.570	0.530	0.570	0.302	88,000
2022-03-08	0.560	0.570	0.560	0.570	0.302	150,000
2022-03-07	0.550	0.600	0.550	0.600	0.318	28,000
2022-03-04	0.590	0.600	0.580	0.600	0.318	96,000
2022-03-03	0.620	0.620	0.570	0.610	0.323	116,000

← NewerPage 19 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.