Boer Power Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.270	0.270	0.270	0.270	0.257	33,000
2022-05-23	0.270	0.295	0.270	0.295	0.281	202,000
2022-05-20	0.285	0.285	0.285	0.285	0.271	11,000
2022-05-19	0.260	0.285	0.260	0.285	0.271	23,000
2022-05-18	0.295	0.295	0.290	0.290	0.276	185,000
2022-05-17	0.275	0.295	0.275	0.295	0.281	19,000
2022-05-16	0.260	0.280	0.260	0.275	0.262	22,000
2022-05-13	0.270	0.280	0.270	0.270	0.257	11,000
2022-05-12	0.265	0.270	0.265	0.265	0.252	155,000
2022-05-11	0.285	0.285	0.265	0.265	0.252	192,000
2022-05-10	0.290	0.290	0.290	0.290	0.276	102,000
2022-05-06	0.275	0.290	0.265	0.290	0.276	101,000
2022-05-05	0.320	0.320	0.315	0.315	0.300	3,000
2022-05-03	0.290	0.320	0.290	0.310	0.295	67,000
2022-04-29	0.295	0.295	0.295	0.295	0.281	1,000
2022-04-26	0.305	0.305	0.300	0.300	0.285	4,000
2022-04-25	0.275	0.305	0.275	0.295	0.281	63,000
2022-04-22	0.280	0.305	0.280	0.280	0.266	62,000
2022-04-21	0.285	0.285	0.285	0.285	0.271	34,000
2022-04-19	0.285	0.315	0.285	0.315	0.300	258,000
2022-04-14	0.300	0.315	0.295	0.295	0.281	76,000
2022-04-11	0.305	0.305	0.285	0.305	0.290	2,000
2022-04-08	0.315	0.315	0.315	0.315	0.300	10,000
2022-04-06	0.295	0.320	0.295	0.320	0.305	203,000
2022-04-04	0.315	0.325	0.310	0.310	0.295	10,000
2022-04-01	0.330	0.330	0.280	0.305	0.290	392,000
2022-03-31	0.280	0.330	0.280	0.315	0.300	574,000
2022-03-30	0.300	0.300	0.270	0.285	0.271	540,000
2022-03-29	0.295	0.310	0.290	0.305	0.290	214,000
2022-03-28	0.315	0.355	0.300	0.320	0.305	170,000
2022-03-25	0.355	0.355	0.330	0.330	0.314	34,000
2022-03-24	0.330	0.345	0.330	0.335	0.319	168,000
2022-03-23	0.315	0.335	0.310	0.330	0.314	324,000
2022-03-22	0.325	0.325	0.305	0.310	0.295	63,000
2022-03-21	0.335	0.335	0.320	0.320	0.305	10,000
2022-03-18	0.300	0.330	0.295	0.300	0.285	325,000
2022-03-17	0.300	0.330	0.300	0.325	0.309	70,000
2022-03-16	0.295	0.295	0.290	0.295	0.281	139,000
2022-03-15	0.290	0.315	0.280	0.295	0.281	283,000
2022-03-14	0.330	0.355	0.290	0.290	0.276	426,000
2022-03-11	0.350	0.360	0.350	0.355	0.338	2,000
2022-03-09	0.365	0.370	0.345	0.355	0.338	150,000
2022-03-08	0.355	0.370	0.355	0.365	0.347	17,000
2022-03-07	0.360	0.370	0.355	0.355	0.338	91,000
2022-03-04	0.375	0.375	0.360	0.370	0.352	276,000
2022-03-03	0.375	0.390	0.365	0.380	0.362	131,000
2022-03-02	0.360	0.380	0.360	0.370	0.352	65,000
2022-03-01	0.365	0.370	0.365	0.370	0.352	68,000
2022-02-28	0.360	0.385	0.360	0.380	0.362	89,000
2022-02-25	0.375	0.400	0.360	0.380	0.362	99,000
2022-02-24	0.355	0.365	0.355	0.365	0.347	4,000
2022-02-22	0.370	0.370	0.370	0.370	0.352	46,000
2022-02-18	0.370	0.385	0.370	0.380	0.362	60,000
2022-02-17	0.380	0.380	0.380	0.380	0.362	104,000
2022-02-15	0.390	0.400	0.370	0.385	0.366	225,000
2022-02-14	0.400	0.400	0.390	0.390	0.371	42,000
2022-02-11	0.385	0.405	0.385	0.400	0.381	21,000
2022-02-10	0.400	0.400	0.390	0.390	0.371	6,000
2022-02-09	0.395	0.395	0.375	0.395	0.376	123,000
2022-02-08	0.370	0.380	0.370	0.380	0.362	182,000

← NewerPage 16 of 18 · 1,030 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0070 HKD
2025-06-04	0.0110 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.