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
2022-06-09	0.395	0.395	0.390	0.390	0.281	336,000
2022-06-08	0.395	0.395	0.390	0.395	0.285	848,000
2022-06-07	0.390	0.395	0.390	0.395	0.285	460,000
2022-06-06	0.385	0.390	0.380	0.385	0.278	524,000
2022-06-02	0.380	0.380	0.380	0.380	0.274	124,000
2022-06-01	0.380	0.380	0.375	0.375	0.271	72,000
2022-05-31	0.380	0.385	0.375	0.380	0.274	764,000
2022-05-30	0.405	0.405	0.395	0.395	0.266	416,000
2022-05-27	0.400	0.400	0.400	0.400	0.269	624,000
2022-05-26	0.390	0.400	0.390	0.395	0.266	448,000
2022-05-25	0.395	0.395	0.385	0.390	0.262	580,000
2022-05-24	0.400	0.400	0.395	0.395	0.266	292,000
2022-05-23	0.395	0.400	0.390	0.395	0.266	584,000
2022-05-20	0.385	0.395	0.385	0.390	0.262	740,000
2022-05-19	0.375	0.380	0.375	0.380	0.255	116,000
2022-05-18	0.385	0.385	0.375	0.385	0.259	368,000
2022-05-17	0.380	0.385	0.380	0.380	0.255	144,000
2022-05-16	0.380	0.380	0.365	0.375	0.252	300,000
2022-05-13	0.365	0.380	0.365	0.370	0.249	544,000
2022-05-12	0.370	0.380	0.365	0.370	0.249	1,048,000
2022-05-11	0.375	0.375	0.375	0.375	0.252	4,000
2022-05-10	0.370	0.375	0.365	0.375	0.252	2,964,000
2022-05-06	0.370	0.380	0.365	0.370	0.249	668,000
2022-05-05	0.375	0.385	0.375	0.380	0.255	168,000
2022-05-04	0.395	0.395	0.370	0.385	0.259	4,940,000
2022-05-03	0.395	0.395	0.395	0.395	0.266	48,000
2022-04-29	0.380	0.395	0.380	0.395	0.266	348,000
2022-04-28	0.380	0.385	0.375	0.385	0.259	548,000
2022-04-27	0.385	0.390	0.380	0.385	0.259	980,000
2022-04-26	0.380	0.385	0.380	0.385	0.259	400,000
2022-04-25	0.390	0.390	0.375	0.380	0.255	1,008,000
2022-04-22	0.390	0.395	0.390	0.395	0.266	888,000
2022-04-21	0.395	0.405	0.395	0.400	0.269	312,000
2022-04-20	0.395	0.405	0.395	0.400	0.269	912,000
2022-04-19	0.395	0.395	0.390	0.390	0.262	92,000
2022-04-14	0.400	0.405	0.390	0.390	0.262	700,000
2022-04-13	0.400	0.405	0.390	0.395	0.266	320,000
2022-04-12	0.395	0.400	0.390	0.395	0.266	184,000
2022-04-11	0.400	0.405	0.390	0.395	0.266	428,000
2022-04-08	0.410	0.410	0.400	0.400	0.269	204,000
2022-04-07	0.400	0.415	0.400	0.415	0.279	2,528,000
2022-04-06	0.415	0.415	0.400	0.405	0.272	600,000
2022-04-04	0.405	0.415	0.405	0.410	0.276	400,000
2022-04-01	0.405	0.410	0.395	0.405	0.272	488,000
2022-03-31	0.400	0.405	0.390	0.400	0.269	1,460,000
2022-03-30	0.400	0.405	0.390	0.400	0.269	1,712,000
2022-03-29	0.405	0.410	0.390	0.400	0.269	1,168,000
2022-03-28	0.400	0.410	0.395	0.400	0.269	632,000
2022-03-25	0.410	0.410	0.395	0.400	0.269	192,000
2022-03-24	0.390	0.415	0.390	0.410	0.276	1,672,000
2022-03-23	0.385	0.395	0.385	0.390	0.262	444,000
2022-03-22	0.385	0.390	0.380	0.385	0.259	428,000
2022-03-21	0.380	0.390	0.380	0.380	0.255	196,000
2022-03-18	0.375	0.380	0.370	0.380	0.255	640,000
2022-03-17	0.380	0.385	0.370	0.385	0.259	988,000
2022-03-16	0.355	0.370	0.355	0.370	0.249	724,000
2022-03-15	0.370	0.370	0.350	0.350	0.235	1,292,000
2022-03-14	0.375	0.390	0.365	0.375	0.252	940,000
2022-03-11	0.380	0.380	0.370	0.380	0.255	528,000
2022-03-10	0.385	0.390	0.385	0.385	0.259	204,000

← NewerPage 18 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.