Bexcellent Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.420	0.420	0.420	0.420	0.420	0
2023-02-22	0.420	0.420	0.420	0.420	0.420	0
2023-02-21	0.420	0.420	0.420	0.420	0.420	0
2023-02-20	0.425	0.425	0.425	0.425	0.425	0
2023-02-17	0.395	0.425	0.395	0.425	0.425	12,000
2023-02-16	0.420	0.420	0.420	0.420	0.420	0
2023-02-15	0.420	0.420	0.420	0.420	0.420	0
2023-02-14	0.420	0.420	0.420	0.420	0.420	0
2023-02-13	0.420	0.420	0.420	0.420	0.420	0
2023-02-10	0.420	0.420	0.420	0.420	0.420	0
2023-02-09	0.420	0.420	0.420	0.420	0.420	0
2023-02-08	0.420	0.420	0.420	0.420	0.420	0
2023-02-07	0.420	0.420	0.420	0.420	0.420	0
2023-02-06	0.420	0.420	0.420	0.420	0.420	12,000
2023-02-03	0.420	0.420	0.420	0.420	0.420	0
2023-02-02	0.420	0.420	0.420	0.420	0.420	0
2023-02-01	0.410	0.410	0.410	0.410	0.410	0
2023-01-31	0.410	0.410	0.410	0.410	0.410	0
2023-01-30	0.410	0.410	0.410	0.410	0.410	40,000
2023-01-27	0.410	0.410	0.410	0.410	0.410	0
2023-01-26	0.410	0.410	0.410	0.410	0.410	200,000
2023-01-20	0.435	0.435	0.410	0.410	0.410	3,772,000
2023-01-19	0.405	0.405	0.405	0.405	0.405	0
2023-01-18	0.385	0.435	0.385	0.405	0.405	12,000
2023-01-17	0.435	0.435	0.415	0.415	0.415	4,000
2023-01-16	0.445	0.445	0.395	0.395	0.395	8,000
2023-01-13	0.400	0.400	0.400	0.400	0.400	0
2023-01-12	0.415	0.415	0.415	0.415	0.415	8,000
2023-01-11	0.380	0.380	0.380	0.380	0.380	0
2023-01-10	0.395	0.395	0.395	0.395	0.395	4,000
2023-01-09	0.420	0.420	0.420	0.420	0.420	0
2023-01-06	0.420	0.420	0.420	0.420	0.420	0
2023-01-05	0.420	0.420	0.420	0.420	0.420	0
2023-01-04	0.420	0.420	0.420	0.420	0.420	4,000
2023-01-03	0.430	0.430	0.430	0.430	0.430	0
2022-12-30	0.430	0.430	0.430	0.430	0.430	0
2022-12-29	0.430	0.430	0.430	0.430	0.430	0
2022-12-28	0.430	0.430	0.430	0.430	0.430	20,000
2022-12-23	0.430	0.430	0.430	0.430	0.430	4,000
2022-12-22	0.435	0.435	0.435	0.435	0.435	0
2022-12-21	0.420	0.440	0.420	0.440	0.440	20,000
2022-12-20	0.440	0.440	0.440	0.440	0.440	4,000
2022-12-19	0.425	0.425	0.425	0.425	0.425	0
2022-12-16	0.435	0.435	0.435	0.435	0.435	0
2022-12-15	0.440	0.440	0.440	0.440	0.440	0
2022-12-14	0.440	0.440	0.440	0.440	0.440	0
2022-12-13	0.430	0.440	0.430	0.440	0.440	24,000
2022-12-12	0.440	0.440	0.440	0.440	0.440	0
2022-12-09	0.435	0.440	0.420	0.440	0.440	20,000
2022-12-08	0.440	0.440	0.440	0.440	0.440	0
2022-12-07	0.420	0.450	0.420	0.445	0.445	20,000
2022-12-06	0.450	0.450	0.450	0.450	0.450	0
2022-12-05	0.450	0.450	0.450	0.450	0.450	0
2022-12-02	0.450	0.450	0.450	0.450	0.450	0
2022-12-01	0.450	0.450	0.450	0.450	0.450	0
2022-11-30	0.450	0.450	0.450	0.450	0.450	0
2022-11-29	0.445	0.450	0.445	0.450	0.450	104,000
2022-11-28	0.445	0.445	0.445	0.445	0.445	0
2022-11-25	0.415	0.450	0.385	0.445	0.445	240,000
2022-11-24	0.445	0.445	0.445	0.445	0.445	0

← NewerPage 16 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.