BII Railway Transportation Technology Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	0.310	0.310	0.300	0.310	0.244	16,000
2023-07-07	0.300	0.310	0.300	0.310	0.244	12,000
2023-07-06	0.305	0.310	0.300	0.310	0.244	68,000
2023-07-04	0.310	0.315	0.305	0.315	0.247	396,000
2023-07-03	0.310	0.315	0.310	0.310	0.244	484,000
2023-06-30	0.300	0.310	0.300	0.310	0.244	580,000
2023-06-29	0.295	0.305	0.290	0.300	0.236	308,000
2023-06-28	0.325	0.325	0.315	0.320	0.231	520,000
2023-06-27	0.320	0.325	0.315	0.320	0.231	904,000
2023-06-26	0.320	0.320	0.315	0.320	0.231	128,000
2023-06-23	0.325	0.325	0.315	0.320	0.231	724,000
2023-06-21	0.330	0.330	0.325	0.330	0.238	228,000
2023-06-20	0.330	0.335	0.325	0.335	0.242	12,000
2023-06-19	0.325	0.335	0.325	0.335	0.242	308,000
2023-06-16	0.330	0.335	0.325	0.335	0.242	16,000
2023-06-15	0.330	0.330	0.330	0.330	0.238	80,000
2023-06-14	0.330	0.330	0.325	0.330	0.238	104,000
2023-06-13	0.325	0.330	0.320	0.330	0.238	96,000
2023-06-12	0.330	0.335	0.305	0.325	0.235	1,804,000
2023-06-08	0.335	0.340	0.330	0.340	0.245	72,000
2023-06-07	0.340	0.340	0.330	0.335	0.242	36,000
2023-06-06	0.330	0.335	0.330	0.330	0.238	256,000
2023-06-05	0.330	0.335	0.320	0.330	0.238	444,000
2023-06-02	0.340	0.345	0.330	0.330	0.238	1,656,000
2023-06-01	0.335	0.340	0.330	0.340	0.245	348,000
2023-05-31	0.340	0.345	0.330	0.345	0.249	24,000
2023-05-30	0.340	0.345	0.335	0.345	0.249	32,000
2023-05-29	0.345	0.345	0.335	0.345	0.249	120,000
2023-05-25	0.345	0.345	0.340	0.345	0.249	524,000
2023-05-24	0.345	0.355	0.345	0.350	0.253	4,608,000
2023-05-23	0.345	0.355	0.345	0.350	0.253	344,000
2023-05-19	0.350	0.355	0.345	0.355	0.256	524,000
2023-05-18	0.355	0.360	0.355	0.355	0.256	172,000
2023-05-16	0.355	0.360	0.350	0.355	0.256	704,000
2023-05-15	0.355	0.360	0.345	0.360	0.260	1,132,000
2023-05-12	0.355	0.365	0.355	0.365	0.263	432,000
2023-05-11	0.360	0.365	0.360	0.360	0.260	80,000
2023-05-10	0.350	0.360	0.350	0.360	0.260	76,000
2023-05-08	0.370	0.370	0.335	0.360	0.260	1,284,000
2023-05-04	0.365	0.370	0.355	0.370	0.267	552,000
2023-05-03	0.355	0.360	0.350	0.360	0.260	568,000
2023-05-02	0.365	0.365	0.365	0.365	0.263	720,000
2023-04-28	0.360	0.365	0.350	0.365	0.263	360,000
2023-04-27	0.350	0.360	0.350	0.360	0.260	12,000
2023-04-26	0.355	0.355	0.355	0.355	0.256	8,000
2023-04-25	0.350	0.355	0.345	0.350	0.253	148,000
2023-04-24	0.350	0.350	0.350	0.350	0.253	52,000
2023-04-21	0.360	0.360	0.350	0.350	0.253	792,000
2023-04-20	0.360	0.365	0.355	0.365	0.263	252,000
2023-04-19	0.355	0.365	0.350	0.360	0.260	832,000
2023-04-17	0.350	0.370	0.350	0.365	0.263	1,004,000
2023-04-14	0.345	0.350	0.340	0.350	0.253	412,000
2023-04-12	0.345	0.350	0.340	0.350	0.253	420,000
2023-04-11	0.355	0.360	0.345	0.345	0.249	208,000
2023-04-06	0.355	0.360	0.350	0.350	0.253	568,000
2023-04-04	0.345	0.365	0.345	0.360	0.260	1,004,000
2023-04-03	0.330	0.360	0.330	0.340	0.245	1,702,000
2023-03-30	0.330	0.340	0.330	0.340	0.245	144,000
2023-03-29	0.335	0.340	0.330	0.340	0.245	28,000
2023-03-28	0.320	0.340	0.320	0.340	0.245	516,000

← NewerPage 14 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0200 HKD
2025-06-23	0.0240 HKD
2024-06-28	0.0250 HKD
2023-06-29	0.0260 HKD
2022-05-31	0.0270 HKD
2021-05-31	0.0250 HKD
2020-05-29	0.0200 HKD
2019-06-27	0.0100 HKD

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