Bexcellent Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.500	0.500	0.500	0.500	0.500	92,000
2022-06-01	0.500	0.500	0.500	0.500	0.500	0
2022-05-31	0.500	0.500	0.500	0.500	0.500	100,000
2022-05-30	0.500	0.500	0.500	0.500	0.500	0
2022-05-27	0.460	0.465	0.455	0.465	0.465	68,000
2022-05-26	0.460	0.460	0.460	0.460	0.460	8,000
2022-05-25	0.455	0.460	0.410	0.460	0.460	240,000
2022-05-24	0.500	0.500	0.500	0.500	0.500	4,000
2022-05-23	0.470	0.470	0.470	0.470	0.470	0
2022-05-20	0.490	0.500	0.470	0.470	0.470	8,000
2022-05-19	0.455	0.470	0.455	0.470	0.470	44,000
2022-05-18	0.500	0.500	0.500	0.500	0.500	0
2022-05-17	0.500	0.500	0.500	0.500	0.500	0
2022-05-16	0.500	0.500	0.500	0.500	0.500	0
2022-05-13	0.500	0.500	0.500	0.500	0.500	0
2022-05-12	0.500	0.500	0.500	0.500	0.500	0
2022-05-11	0.500	0.500	0.500	0.500	0.500	0
2022-05-10	0.500	0.500	0.500	0.500	0.500	0
2022-05-06	0.500	0.500	0.500	0.500	0.500	0
2022-05-05	0.500	0.500	0.500	0.500	0.500	0
2022-05-04	0.500	0.500	0.500	0.500	0.500	0
2022-05-03	0.495	0.500	0.495	0.500	0.500	40,000
2022-04-29	0.485	0.485	0.485	0.485	0.485	0
2022-04-28	0.485	0.485	0.485	0.485	0.485	0
2022-04-27	0.485	0.485	0.485	0.485	0.485	4,000
2022-04-26	0.490	0.490	0.490	0.490	0.490	0
2022-04-25	0.490	0.490	0.490	0.490	0.490	0
2022-04-22	0.490	0.490	0.490	0.490	0.490	0
2022-04-21	0.490	0.490	0.490	0.490	0.490	0
2022-04-20	0.490	0.490	0.490	0.490	0.490	36,000
2022-04-19	0.500	0.500	0.490	0.490	0.490	4,000
2022-04-14	0.490	0.490	0.490	0.490	0.490	8,000
2022-04-13	0.485	0.540	0.485	0.540	0.540	8,000
2022-04-12	0.510	0.510	0.510	0.510	0.510	0
2022-04-11	0.510	0.510	0.510	0.510	0.510	0
2022-04-08	0.510	0.510	0.510	0.510	0.510	0
2022-04-07	0.500	0.500	0.500	0.500	0.500	56,000
2022-04-06	0.520	0.520	0.520	0.520	0.520	0
2022-04-04	0.520	0.520	0.520	0.520	0.520	0
2022-04-01	0.490	0.520	0.490	0.520	0.520	8,000
2022-03-31	0.510	0.510	0.500	0.500	0.500	12,000
2022-03-30	0.520	0.520	0.520	0.520	0.520	0
2022-03-29	0.520	0.520	0.520	0.520	0.520	0
2022-03-28	0.530	0.530	0.520	0.530	0.530	12,000
2022-03-25	0.520	0.560	0.520	0.560	0.560	36,000
2022-03-24	0.550	0.550	0.550	0.550	0.550	4,000
2022-03-23	0.560	0.560	0.560	0.560	0.560	0
2022-03-22	0.560	0.560	0.560	0.560	0.560	0
2022-03-21	0.560	0.560	0.560	0.560	0.560	0
2022-03-18	0.560	0.560	0.560	0.560	0.560	0
2022-03-17	0.570	0.570	0.570	0.570	0.570	0
2022-03-16	0.570	0.570	0.570	0.570	0.570	0
2022-03-15	0.570	0.570	0.570	0.570	0.570	0
2022-03-14	0.580	0.580	0.580	0.580	0.580	0
2022-03-11	0.500	0.580	0.495	0.580	0.580	120,000
2022-03-10	0.550	0.550	0.530	0.530	0.530	80,000
2022-03-09	0.600	0.600	0.600	0.600	0.600	0
2022-03-08	0.600	0.600	0.600	0.600	0.600	0
2022-03-07	0.600	0.600	0.600	0.600	0.600	4,000
2022-03-04	0.570	0.580	0.570	0.570	0.570	12,000

← NewerPage 19 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.