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
2021-12-09	0.445	0.455	0.440	0.455	0.306	396,000
2021-12-08	0.450	0.450	0.435	0.445	0.299	684,000
2021-12-07	0.420	0.445	0.420	0.445	0.299	3,704,000
2021-12-06	0.430	0.440	0.420	0.420	0.282	3,676,000
2021-12-03	0.450	0.450	0.435	0.445	0.299	1,648,000
2021-12-02	0.455	0.465	0.450	0.450	0.303	836,000
2021-12-01	0.455	0.460	0.450	0.455	0.306	468,000
2021-11-30	0.460	0.465	0.450	0.455	0.306	1,920,000
2021-11-29	0.465	0.465	0.455	0.460	0.309	1,608,000
2021-11-26	0.485	0.485	0.465	0.475	0.319	3,348,000
2021-11-25	0.490	0.495	0.480	0.490	0.329	3,960,000
2021-11-24	0.495	0.500	0.485	0.500	0.336	1,360,000
2021-11-23	0.490	0.495	0.480	0.485	0.326	3,596,000
2021-11-22	0.510	0.510	0.485	0.495	0.333	5,256,000
2021-11-19	0.510	0.510	0.500	0.510	0.343	1,782,000
2021-11-18	0.540	0.540	0.510	0.520	0.350	2,256,000
2021-11-17	0.530	0.550	0.520	0.540	0.363	2,640,000
2021-11-16	0.560	0.560	0.520	0.530	0.356	8,864,000
2021-11-15	0.600	0.610	0.560	0.560	0.376	7,116,000
2021-11-12	0.590	0.600	0.580	0.600	0.403	2,180,000
2021-11-11	0.580	0.600	0.580	0.590	0.397	1,660,000
2021-11-10	0.580	0.600	0.570	0.590	0.397	2,372,000
2021-11-09	0.590	0.590	0.580	0.590	0.397	460,000
2021-11-08	0.580	0.590	0.580	0.590	0.397	1,660,000
2021-11-05	0.590	0.590	0.580	0.580	0.390	2,100,000
2021-11-04	0.630	0.630	0.590	0.590	0.397	3,600,000
2021-11-03	0.590	0.630	0.580	0.620	0.417	13,672,000
2021-11-02	0.590	0.600	0.570	0.580	0.390	3,752,000
2021-11-01	0.580	0.600	0.580	0.590	0.397	3,424,000
2021-10-29	0.580	0.590	0.570	0.580	0.390	2,444,000
2021-10-28	0.590	0.600	0.580	0.580	0.390	2,792,000
2021-10-27	0.610	0.620	0.590	0.600	0.403	3,108,000
2021-10-26	0.620	0.630	0.610	0.620	0.417	1,496,000
2021-10-25	0.620	0.630	0.620	0.630	0.424	2,760,000
2021-10-22	0.620	0.620	0.610	0.620	0.417	2,244,000
2021-10-21	0.630	0.660	0.610	0.630	0.424	13,148,000
2021-10-20	0.600	0.650	0.590	0.630	0.424	15,356,000
2021-10-19	0.600	0.600	0.590	0.590	0.397	2,648,000
2021-10-18	0.610	0.610	0.590	0.600	0.403	1,052,000

← NewerPage 20 of 20 · 1,179 trading days

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.