Bright Future Technology Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.580	0.600	0.580	0.600	0.318	386,000
2022-03-01	0.590	0.630	0.570	0.620	0.328	348,000
2022-02-28	0.600	0.610	0.580	0.600	0.318	124,000
2022-02-25	0.630	0.630	0.600	0.630	0.333	118,000
2022-02-24	0.660	0.660	0.590	0.630	0.333	1,944,000
2022-02-23	0.680	0.690	0.670	0.690	0.365	32,000
2022-02-22	0.660	0.680	0.660	0.680	0.360	62,000
2022-02-21	0.690	0.710	0.670	0.690	0.365	200,000
2022-02-18	0.700	0.710	0.690	0.690	0.365	42,000
2022-02-17	0.700	0.700	0.680	0.700	0.370	104,000
2022-02-16	0.710	0.730	0.700	0.710	0.376	14,000
2022-02-15	0.690	0.710	0.670	0.710	0.376	296,000
2022-02-14	0.710	0.710	0.690	0.710	0.376	286,000
2022-02-11	0.720	0.720	0.720	0.720	0.381	68,000
2022-02-10	0.730	0.740	0.700	0.740	0.392	188,000
2022-02-09	0.700	0.720	0.700	0.720	0.381	206,000
2022-02-08	0.710	0.710	0.680	0.700	0.370	78,000
2022-02-07	0.690	0.710	0.690	0.700	0.370	266,000
2022-02-04	0.700	0.740	0.690	0.710	0.376	288,000
2022-01-31	0.750	0.750	0.710	0.740	0.392	24,000
2022-01-28	0.670	0.740	0.670	0.740	0.392	472,000
2022-01-27	0.690	0.720	0.680	0.720	0.381	446,000
2022-01-26	0.680	0.730	0.670	0.720	0.381	300,000
2022-01-25	0.720	0.720	0.650	0.710	0.376	382,000
2022-01-24	0.720	0.740	0.720	0.740	0.392	26,000
2022-01-21	0.750	0.770	0.740	0.740	0.392	328,000
2022-01-20	0.790	0.790	0.760	0.780	0.413	68,000
2022-01-19	0.740	0.780	0.740	0.780	0.413	388,000
2022-01-18	0.750	0.760	0.740	0.760	0.402	264,000
2022-01-17	0.790	0.790	0.750	0.770	0.408	90,000
2022-01-14	0.750	0.780	0.750	0.780	0.413	116,000
2022-01-13	0.780	0.790	0.720	0.780	0.413	700,000
2022-01-12	0.720	0.770	0.710	0.760	0.402	534,000
2022-01-11	0.700	0.730	0.700	0.720	0.381	348,000
2022-01-10	0.700	0.720	0.700	0.720	0.381	164,000
2022-01-07	0.730	0.730	0.700	0.720	0.381	212,000
2022-01-06	0.790	0.790	0.710	0.720	0.381	404,000
2022-01-05	0.710	0.760	0.700	0.750	0.397	2,062,000
2022-01-04	0.760	0.760	0.720	0.750	0.397	1,870,000
2022-01-03	0.760	0.780	0.740	0.760	0.402	1,028,000
2021-12-31	0.800	0.800	0.760	0.790	0.418	392,000
2021-12-30	0.790	0.810	0.760	0.780	0.413	564,000
2021-12-29	0.790	0.820	0.790	0.800	0.423	240,000
2021-12-28	0.840	0.840	0.770	0.800	0.423	18,000
2021-12-24	0.790	0.800	0.770	0.800	0.423	14,000
2021-12-23	0.780	0.800	0.780	0.800	0.423	162,000
2021-12-22	0.780	0.780	0.770	0.780	0.413	120,000
2021-12-21	0.800	0.800	0.800	0.800	0.423	0
2021-12-20	0.810	0.810	0.770	0.800	0.423	134,000
2021-12-17	0.810	0.810	0.790	0.810	0.429	96,000
2021-12-16	0.790	0.810	0.790	0.810	0.429	66,000
2021-12-15	0.800	0.820	0.780	0.810	0.429	462,000
2021-12-14	0.770	0.780	0.770	0.780	0.413	4,000
2021-12-13	0.800	0.820	0.770	0.780	0.413	384,000
2021-12-10	0.800	0.810	0.800	0.810	0.429	16,000
2021-12-09	0.800	0.840	0.800	0.810	0.429	98,000
2021-12-08	0.800	0.840	0.790	0.820	0.434	122,000
2021-12-07	0.770	0.820	0.760	0.820	0.434	564,000
2021-12-06	0.780	0.780	0.770	0.780	0.413	176,000
2021-12-03	0.780	0.800	0.770	0.800	0.423	366,000

← NewerPage 20 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.