Baguio Green Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.470	0.490	0.470	0.490	0.385	84,000
2022-03-01	0.490	0.490	0.475	0.475	0.373	44,000
2022-02-28	0.490	0.490	0.490	0.490	0.385	0
2022-02-25	0.490	0.530	0.490	0.490	0.385	2,584,000
2022-02-24	0.475	0.480	0.470	0.475	0.373	652,000
2022-02-23	0.490	0.490	0.490	0.490	0.385	0
2022-02-22	0.480	0.480	0.465	0.480	0.377	240,000
2022-02-21	0.495	0.495	0.495	0.495	0.389	0
2022-02-18	0.500	0.500	0.495	0.495	0.389	940,000
2022-02-17	0.500	0.500	0.500	0.500	0.393	0
2022-02-16	0.500	0.500	0.500	0.500	0.393	0
2022-02-15	0.520	0.520	0.495	0.500	0.393	364,000
2022-02-14	0.520	0.520	0.520	0.520	0.408	0
2022-02-11	0.520	0.520	0.520	0.520	0.408	40,000
2022-02-10	0.540	0.540	0.500	0.520	0.408	40,000
2022-02-09	0.540	0.540	0.510	0.510	0.400	36,000
2022-02-08	0.540	0.540	0.520	0.530	0.416	1,596,000
2022-02-07	0.600	0.600	0.530	0.530	0.416	40,000
2022-02-04	0.530	0.530	0.530	0.530	0.416	44,000
2022-01-31	0.520	0.520	0.520	0.520	0.408	4,000
2022-01-28	0.510	0.510	0.500	0.510	0.400	408,000
2022-01-27	0.520	0.520	0.510	0.510	0.400	28,000
2022-01-26	0.530	0.530	0.530	0.530	0.416	0
2022-01-25	0.530	0.530	0.530	0.530	0.416	4,000
2022-01-24	0.510	0.510	0.510	0.510	0.400	200,000
2022-01-21	0.500	0.510	0.500	0.510	0.400	8,000
2022-01-20	0.520	0.520	0.520	0.520	0.408	8,000
2022-01-19	0.500	0.510	0.500	0.510	0.400	200,000
2022-01-18	0.500	0.520	0.485	0.510	0.400	296,000
2022-01-17	0.500	0.500	0.500	0.500	0.393	212,000
2022-01-14	0.500	0.520	0.500	0.520	0.408	100,000
2022-01-13	0.490	0.520	0.480	0.520	0.408	176,000
2022-01-12	0.500	0.520	0.500	0.520	0.408	8,000
2022-01-11	0.520	0.520	0.520	0.520	0.408	0
2022-01-10	0.520	0.520	0.520	0.520	0.408	0
2022-01-07	0.520	0.520	0.520	0.520	0.408	0
2022-01-06	0.550	0.550	0.520	0.520	0.408	32,000
2022-01-05	0.490	0.520	0.490	0.520	0.408	24,000
2022-01-04	0.495	0.495	0.495	0.495	0.389	0
2022-01-03	0.495	0.495	0.495	0.495	0.389	0
2021-12-31	0.495	0.495	0.495	0.495	0.389	20,000
2021-12-30	0.500	0.520	0.500	0.520	0.408	28,000
2021-12-29	0.495	0.495	0.495	0.495	0.389	0
2021-12-28	0.480	0.495	0.480	0.495	0.389	24,000
2021-12-24	0.485	0.485	0.485	0.485	0.381	600,000
2021-12-23	0.510	0.510	0.510	0.510	0.400	0
2021-12-22	0.520	0.520	0.520	0.520	0.408	124,000
2021-12-21	0.530	0.540	0.480	0.510	0.400	292,000
2021-12-20	0.550	0.550	0.550	0.550	0.432	4,000
2021-12-17	0.500	0.540	0.500	0.530	0.416	160,000
2021-12-16	0.550	0.550	0.550	0.550	0.432	0
2021-12-15	0.560	0.560	0.550	0.550	0.432	32,000
2021-12-14	0.530	0.540	0.530	0.540	0.424	8,000
2021-12-13	0.500	0.520	0.500	0.520	0.408	12,000
2021-12-10	0.570	0.570	0.490	0.500	0.393	180,000
2021-12-09	0.530	0.530	0.530	0.530	0.416	0
2021-12-08	0.520	0.530	0.520	0.530	0.416	244,000
2021-12-07	0.550	0.550	0.540	0.550	0.432	36,000
2021-12-06	0.550	0.560	0.550	0.550	0.432	88,000
2021-12-03	0.550	0.550	0.550	0.550	0.432	0

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0700 HKD
2025-06-19	0.0380 HKD
2024-06-20	0.0340 HKD
2023-06-21	0.0380 HKD
2022-06-21	0.0090 HKD
2021-06-15	0.0360 HKD
2019-06-18	0.0070 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.