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
2023-03-23	0.315	0.320	0.310	0.320	0.231	604,000
2023-03-20	0.320	0.320	0.315	0.320	0.231	36,000
2023-03-17	0.320	0.325	0.320	0.325	0.235	180,000
2023-03-16	0.315	0.325	0.310	0.325	0.235	676,000
2023-03-15	0.325	0.330	0.315	0.330	0.238	356,000
2023-03-14	0.330	0.330	0.330	0.330	0.238	4,000
2023-03-10	0.330	0.335	0.325	0.325	0.235	204,000
2023-03-09	0.330	0.330	0.330	0.330	0.238	104,000
2023-03-08	0.330	0.330	0.330	0.330	0.238	4,000
2023-03-07	0.325	0.325	0.320	0.325	0.235	268,000
2023-03-06	0.320	0.330	0.320	0.330	0.238	228,000
2023-03-03	0.315	0.320	0.315	0.315	0.227	488,000
2023-03-02	0.320	0.320	0.310	0.315	0.227	448,000
2023-03-01	0.320	0.320	0.315	0.320	0.231	144,000
2023-02-28	0.320	0.325	0.315	0.315	0.227	236,000
2023-02-27	0.320	0.320	0.315	0.315	0.227	636,000
2023-02-24	0.325	0.325	0.315	0.320	0.231	280,000
2023-02-23	0.330	0.330	0.325	0.330	0.238	164,000
2023-02-21	0.335	0.335	0.335	0.335	0.242	284,000
2023-02-20	0.335	0.335	0.335	0.335	0.242	288,000
2023-02-17	0.335	0.335	0.335	0.335	0.242	20,000
2023-02-16	0.335	0.335	0.335	0.335	0.242	108,000
2023-02-15	0.335	0.335	0.330	0.335	0.242	236,000
2023-02-14	0.335	0.340	0.335	0.340	0.245	72,000
2023-02-13	0.340	0.340	0.340	0.340	0.245	216,000
2023-02-10	0.335	0.335	0.330	0.335	0.242	224,000
2023-02-09	0.335	0.335	0.335	0.335	0.242	288,000
2023-02-08	0.340	0.340	0.335	0.335	0.242	224,000
2023-02-07	0.330	0.340	0.330	0.340	0.245	640,000
2023-02-06	0.335	0.345	0.330	0.335	0.242	1,756,000
2023-02-03	0.340	0.340	0.340	0.340	0.245	100,000
2023-02-02	0.340	0.340	0.340	0.340	0.245	44,000
2023-02-01	0.350	0.350	0.345	0.345	0.249	248,000
2023-01-31	0.350	0.350	0.340	0.350	0.253	480,000
2023-01-30	0.360	0.360	0.345	0.350	0.253	284,000
2023-01-27	0.340	0.365	0.340	0.360	0.260	1,164,000
2023-01-26	0.325	0.340	0.325	0.340	0.245	1,748,000
2023-01-20	0.320	0.325	0.320	0.325	0.235	244,000
2023-01-19	0.310	0.320	0.310	0.320	0.231	12,000
2023-01-18	0.315	0.320	0.310	0.315	0.227	296,000
2023-01-17	0.315	0.315	0.315	0.315	0.227	64,000
2023-01-13	0.310	0.315	0.310	0.315	0.227	704,000
2023-01-12	0.320	0.320	0.310	0.310	0.224	872,000
2023-01-11	0.310	0.320	0.310	0.315	0.227	2,400,000
2023-01-10	0.315	0.320	0.310	0.310	0.224	1,016,000
2023-01-09	0.320	0.325	0.310	0.315	0.227	1,584,000
2023-01-06	0.315	0.320	0.310	0.315	0.227	2,084,000
2023-01-05	0.310	0.325	0.305	0.315	0.227	2,020,000
2023-01-04	0.310	0.325	0.300	0.305	0.220	1,928,000
2023-01-03	0.310	0.310	0.310	0.310	0.224	140,000
2022-12-30	0.310	0.325	0.305	0.325	0.235	236,000
2022-12-29	0.305	0.325	0.305	0.325	0.235	476,000
2022-12-28	0.320	0.320	0.310	0.320	0.231	88,000
2022-12-21	0.315	0.320	0.315	0.320	0.231	328,000
2022-12-20	0.310	0.315	0.300	0.315	0.227	392,000
2022-12-19	0.300	0.310	0.300	0.310	0.224	264,000
2022-12-16	0.300	0.300	0.300	0.300	0.217	44,000
2022-12-15	0.300	0.310	0.300	0.310	0.224	188,000
2022-12-14	0.315	0.315	0.300	0.300	0.217	12,000
2022-12-13	0.305	0.310	0.305	0.310	0.224	192,000

← NewerPage 15 of 20 · 1,174 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.