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
2022-03-09	0.385	0.385	0.375	0.380	0.255	1,108,000
2022-03-08	0.380	0.405	0.380	0.385	0.259	672,000
2022-03-07	0.385	0.390	0.380	0.390	0.262	592,000
2022-03-04	0.400	0.400	0.390	0.395	0.266	1,256,000
2022-03-03	0.400	0.410	0.400	0.400	0.269	652,000
2022-03-02	0.400	0.410	0.400	0.400	0.269	596,000
2022-03-01	0.415	0.415	0.415	0.415	0.279	168,000
2022-02-28	0.405	0.415	0.400	0.415	0.279	408,000
2022-02-25	0.405	0.420	0.405	0.410	0.276	540,000
2022-02-24	0.420	0.420	0.400	0.405	0.272	1,944,000
2022-02-23	0.420	0.425	0.420	0.420	0.282	1,060,000
2022-02-22	0.425	0.425	0.410	0.420	0.282	776,000
2022-02-21	0.410	0.430	0.410	0.425	0.286	4,440,000
2022-02-18	0.425	0.430	0.410	0.410	0.276	844,000
2022-02-17	0.420	0.425	0.415	0.415	0.279	204,000
2022-02-16	0.425	0.425	0.420	0.425	0.286	640,000
2022-02-15	0.415	0.420	0.415	0.420	0.282	460,000
2022-02-14	0.420	0.420	0.410	0.415	0.279	848,000
2022-02-11	0.420	0.430	0.415	0.420	0.282	1,124,000
2022-02-10	0.420	0.430	0.420	0.430	0.289	1,040,000
2022-02-09	0.435	0.435	0.420	0.420	0.282	768,000
2022-02-08	0.425	0.430	0.420	0.425	0.286	416,000
2022-02-07	0.420	0.425	0.420	0.425	0.286	704,000
2022-02-04	0.410	0.425	0.410	0.425	0.286	428,000
2022-01-31	0.410	0.415	0.405	0.405	0.272	1,016,000
2022-01-28	0.400	0.410	0.400	0.410	0.276	1,140,000
2022-01-27	0.425	0.425	0.380	0.405	0.272	6,480,000
2022-01-26	0.425	0.430	0.425	0.425	0.286	504,000
2022-01-25	0.430	0.435	0.420	0.425	0.286	1,884,000
2022-01-24	0.435	0.445	0.425	0.435	0.292	376,000
2022-01-21	0.425	0.440	0.425	0.440	0.296	852,000
2022-01-20	0.420	0.430	0.420	0.425	0.286	736,000
2022-01-19	0.425	0.430	0.420	0.420	0.282	636,000
2022-01-18	0.425	0.425	0.420	0.425	0.286	612,000
2022-01-17	0.420	0.435	0.420	0.425	0.286	364,000
2022-01-14	0.430	0.430	0.425	0.425	0.286	476,000
2022-01-13	0.435	0.435	0.425	0.425	0.286	196,000
2022-01-12	0.425	0.430	0.420	0.425	0.286	976,000
2022-01-11	0.420	0.430	0.420	0.425	0.286	630,000
2022-01-10	0.425	0.435	0.425	0.430	0.289	456,000
2022-01-07	0.435	0.435	0.405	0.420	0.282	7,152,000
2022-01-06	0.445	0.445	0.420	0.435	0.292	2,504,000
2022-01-05	0.445	0.450	0.435	0.440	0.296	1,180,000
2022-01-04	0.450	0.455	0.440	0.445	0.299	1,236,000
2022-01-03	0.455	0.455	0.450	0.450	0.303	388,000
2021-12-31	0.450	0.465	0.450	0.450	0.303	328,000
2021-12-30	0.450	0.450	0.445	0.445	0.299	320,000
2021-12-29	0.445	0.455	0.440	0.445	0.299	276,000
2021-12-28	0.455	0.455	0.445	0.450	0.303	780,000
2021-12-24	0.455	0.465	0.455	0.455	0.306	40,000
2021-12-23	0.460	0.465	0.460	0.460	0.309	356,000
2021-12-22	0.455	0.460	0.450	0.450	0.303	144,000
2021-12-21	0.445	0.460	0.445	0.460	0.309	632,000
2021-12-20	0.460	0.480	0.435	0.440	0.296	1,436,000
2021-12-17	0.475	0.475	0.465	0.470	0.316	932,000
2021-12-16	0.470	0.495	0.465	0.480	0.323	1,888,000
2021-12-15	0.460	0.475	0.460	0.470	0.316	1,116,000
2021-12-14	0.460	0.475	0.450	0.465	0.313	1,512,000
2021-12-13	0.465	0.475	0.450	0.460	0.309	2,176,000
2021-12-10	0.445	0.465	0.445	0.465	0.313	1,300,000

← NewerPage 19 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.