Bexcellent Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.380	0.380	0.380	0.380	0.380	0
2023-05-23	0.380	0.380	0.380	0.380	0.380	0
2023-05-22	0.380	0.380	0.380	0.380	0.380	300,000
2023-05-19	0.380	0.380	0.380	0.380	0.380	0
2023-05-18	0.380	0.380	0.380	0.380	0.380	0
2023-05-17	0.380	0.380	0.380	0.380	0.380	0
2023-05-16	0.380	0.380	0.380	0.380	0.380	300,000
2023-05-15	0.375	0.380	0.375	0.380	0.380	324,000
2023-05-12	0.380	0.380	0.375	0.375	0.375	500,000
2023-05-11	0.370	0.370	0.370	0.370	0.370	0
2023-05-10	0.370	0.370	0.370	0.370	0.370	0
2023-05-09	0.380	0.380	0.380	0.380	0.380	0
2023-05-08	0.375	0.375	0.375	0.375	0.375	0
2023-05-05	0.375	0.375	0.375	0.375	0.375	0
2023-05-04	0.375	0.375	0.355	0.375	0.375	100,000
2023-05-03	0.355	0.375	0.355	0.375	0.375	112,000
2023-05-02	0.355	0.355	0.355	0.355	0.355	0
2023-04-28	0.355	0.355	0.355	0.355	0.355	0
2023-04-27	0.375	0.385	0.355	0.355	0.355	8,000
2023-04-26	0.355	0.355	0.355	0.355	0.355	4,000
2023-04-25	0.355	0.355	0.355	0.355	0.355	0
2023-04-24	0.355	0.355	0.355	0.355	0.355	0
2023-04-21	0.365	0.365	0.360	0.360	0.360	16,000
2023-04-20	0.370	0.370	0.370	0.370	0.370	0
2023-04-19	0.370	0.370	0.370	0.370	0.370	0
2023-04-18	0.355	0.370	0.330	0.370	0.370	20,000
2023-04-17	0.375	0.375	0.370	0.370	0.370	8,000
2023-04-14	0.375	0.375	0.375	0.375	0.375	16,000
2023-04-13	0.375	0.375	0.375	0.375	0.375	0
2023-04-12	0.375	0.375	0.375	0.375	0.375	0
2023-04-11	0.375	0.375	0.375	0.375	0.375	0
2023-04-06	0.375	0.375	0.375	0.375	0.375	4,000
2023-04-04	0.395	0.395	0.395	0.395	0.395	0
2023-04-03	0.410	0.415	0.405	0.405	0.405	28,000
2023-03-31	0.395	0.395	0.395	0.395	0.395	0
2023-03-30	0.395	0.395	0.395	0.395	0.395	8,000
2023-03-29	0.390	0.390	0.390	0.390	0.390	0
2023-03-28	0.390	0.390	0.390	0.390	0.390	0
2023-03-27	0.380	0.380	0.380	0.380	0.380	0
2023-03-24	0.370	0.370	0.370	0.370	0.370	0
2023-03-23	0.385	0.385	0.375	0.375	0.375	28,000
2023-03-22	0.415	0.415	0.415	0.415	0.415	4,000
2023-03-21	0.385	0.385	0.385	0.385	0.385	0
2023-03-20	0.380	0.420	0.380	0.420	0.420	8,000
2023-03-17	0.400	0.400	0.400	0.400	0.400	0
2023-03-16	0.400	0.400	0.400	0.400	0.400	0
2023-03-15	0.400	0.400	0.400	0.400	0.400	0
2023-03-14	0.400	0.400	0.400	0.400	0.400	0
2023-03-13	0.400	0.400	0.400	0.400	0.400	0
2023-03-10	0.400	0.400	0.400	0.400	0.400	0
2023-03-09	0.400	0.400	0.400	0.400	0.400	0
2023-03-08	0.400	0.400	0.400	0.400	0.400	0
2023-03-07	0.400	0.400	0.400	0.400	0.400	0
2023-03-06	0.400	0.400	0.370	0.400	0.400	72,000
2023-03-03	0.405	0.405	0.405	0.405	0.405	48,000
2023-03-02	0.400	0.410	0.380	0.405	0.405	20,000
2023-03-01	0.420	0.420	0.420	0.420	0.420	0
2023-02-28	0.420	0.420	0.420	0.420	0.420	0
2023-02-27	0.420	0.420	0.420	0.420	0.420	0
2023-02-24	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 15 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-12-08	0.0100 HKD
2019-12-10	0.0100 HKD

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