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
2022-09-07	0.360	0.385	0.330	0.335	0.242	6,868,000
2022-09-06	0.325	0.335	0.325	0.335	0.242	292,000
2022-09-02	0.330	0.335	0.325	0.335	0.242	980,000
2022-09-01	0.335	0.345	0.330	0.340	0.245	380,000
2022-08-30	0.340	0.340	0.340	0.340	0.245	64,000
2022-08-29	0.340	0.340	0.340	0.340	0.245	8,000
2022-08-26	0.340	0.340	0.335	0.340	0.245	336,000
2022-08-25	0.340	0.340	0.340	0.340	0.245	824,000
2022-08-24	0.335	0.340	0.335	0.340	0.245	20,350
2022-08-23	0.340	0.340	0.335	0.335	0.242	32,000
2022-08-19	0.345	0.345	0.340	0.340	0.245	416,000
2022-08-18	0.340	0.345	0.335	0.345	0.249	24,000
2022-08-17	0.340	0.350	0.340	0.340	0.245	40,000
2022-08-16	0.335	0.340	0.335	0.340	0.245	136,000
2022-08-15	0.340	0.340	0.335	0.340	0.245	108,000
2022-08-12	0.330	0.340	0.330	0.340	0.245	84,000
2022-08-11	0.330	0.340	0.330	0.330	0.238	112,000
2022-08-10	0.335	0.335	0.330	0.330	0.238	628,000
2022-08-09	0.335	0.340	0.335	0.335	0.242	248,000
2022-08-08	0.340	0.345	0.335	0.335	0.242	980,000
2022-08-05	0.350	0.350	0.340	0.345	0.249	768,000
2022-08-04	0.350	0.355	0.350	0.355	0.256	212,000
2022-08-03	0.350	0.355	0.350	0.355	0.256	40,000
2022-08-02	0.355	0.360	0.350	0.355	0.256	308,000
2022-08-01	0.355	0.365	0.355	0.365	0.263	128,000
2022-07-29	0.355	0.365	0.355	0.360	0.260	1,052,000
2022-07-28	0.360	0.360	0.355	0.360	0.260	56,000
2022-07-27	0.360	0.360	0.350	0.360	0.260	1,128,000
2022-07-26	0.360	0.365	0.355	0.360	0.260	536,000
2022-07-25	0.360	0.365	0.360	0.360	0.260	84,000
2022-07-22	0.355	0.365	0.355	0.360	0.260	396,000
2022-07-21	0.360	0.365	0.360	0.360	0.260	540,000
2022-07-20	0.360	0.365	0.360	0.360	0.260	688,000
2022-07-19	0.360	0.360	0.355	0.360	0.260	372,000
2022-07-18	0.355	0.360	0.350	0.360	0.260	1,788,000
2022-07-15	0.360	0.365	0.355	0.360	0.260	1,816,000
2022-07-14	0.370	0.370	0.360	0.365	0.263	456,000
2022-07-13	0.360	0.370	0.360	0.365	0.263	676,000
2022-07-12	0.365	0.370	0.360	0.365	0.263	388,000
2022-07-11	0.370	0.370	0.365	0.370	0.267	564,000
2022-07-08	0.370	0.370	0.365	0.370	0.267	356,000
2022-07-07	0.370	0.370	0.360	0.370	0.267	3,844,000
2022-07-06	0.365	0.380	0.365	0.370	0.267	816,000
2022-07-05	0.390	0.390	0.370	0.370	0.267	708,000
2022-07-04	0.395	0.400	0.375	0.390	0.281	440,000
2022-06-30	0.365	0.400	0.360	0.400	0.289	5,076,000
2022-06-29	0.370	0.380	0.360	0.380	0.274	1,212,000
2022-06-28	0.370	0.380	0.365	0.365	0.263	920,000
2022-06-27	0.365	0.375	0.360	0.365	0.263	1,964,000
2022-06-24	0.365	0.370	0.360	0.370	0.267	712,000
2022-06-23	0.360	0.370	0.360	0.370	0.267	372,000
2022-06-22	0.370	0.380	0.355	0.365	0.263	1,396,000
2022-06-21	0.375	0.380	0.375	0.375	0.271	348,000
2022-06-20	0.365	0.375	0.365	0.375	0.271	1,172,000
2022-06-17	0.360	0.375	0.360	0.370	0.267	80,000
2022-06-16	0.370	0.375	0.370	0.370	0.267	212,000
2022-06-15	0.370	0.375	0.365	0.370	0.267	308,000
2022-06-14	0.365	0.370	0.355	0.365	0.263	804,000
2022-06-13	0.370	0.375	0.360	0.370	0.267	1,416,000
2022-06-10	0.385	0.390	0.375	0.375	0.271	1,284,000

← NewerPage 17 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.