Bexcellent Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.650	0.650	0.650	0.650	0.650	4,000
2022-03-02	0.590	0.590	0.540	0.560	0.560	36,000
2022-03-01	0.590	0.590	0.580	0.580	0.580	92,000
2022-02-28	0.600	0.600	0.600	0.600	0.600	4,000
2022-02-25	0.620	0.620	0.620	0.620	0.620	0
2022-02-24	0.620	0.620	0.620	0.620	0.620	0
2022-02-23	0.620	0.620	0.620	0.620	0.620	0
2022-02-22	0.620	0.620	0.610	0.620	0.620	44,000
2022-02-21	0.660	0.690	0.650	0.650	0.650	36,000
2022-02-18	0.660	0.660	0.660	0.660	0.660	0
2022-02-17	0.660	0.660	0.660	0.660	0.660	0
2022-02-16	0.630	0.660	0.630	0.660	0.660	28,000
2022-02-15	0.720	0.720	0.720	0.720	0.720	0
2022-02-14	0.720	0.720	0.720	0.720	0.720	0
2022-02-11	0.720	0.720	0.720	0.720	0.720	0
2022-02-10	0.720	0.720	0.720	0.720	0.720	0
2022-02-09	0.730	0.730	0.730	0.730	0.730	0
2022-02-08	0.730	0.730	0.730	0.730	0.730	0
2022-02-07	0.740	0.740	0.740	0.740	0.740	0
2022-02-04	0.660	0.750	0.620	0.750	0.750	264,000
2022-01-31	0.660	0.660	0.660	0.660	0.660	0
2022-01-28	0.570	0.590	0.570	0.590	0.590	8,000
2022-01-27	0.550	0.550	0.550	0.550	0.550	0
2022-01-26	0.560	0.590	0.560	0.590	0.590	244,000
2022-01-25	0.570	0.570	0.560	0.560	0.560	160,000
2022-01-24	0.580	0.580	0.580	0.580	0.580	0
2022-01-21	0.520	0.600	0.520	0.600	0.600	8,000
2022-01-20	0.550	0.550	0.550	0.550	0.550	4,000
2022-01-19	0.560	0.560	0.560	0.560	0.560	0
2022-01-18	0.560	0.560	0.560	0.560	0.560	204,000
2022-01-17	0.550	0.550	0.550	0.550	0.550	0
2022-01-14	0.540	0.540	0.540	0.540	0.540	0
2022-01-13	0.540	0.540	0.540	0.540	0.540	0
2022-01-12	0.540	0.540	0.540	0.540	0.540	0
2022-01-11	0.540	0.540	0.540	0.540	0.540	0
2022-01-10	0.550	0.590	0.550	0.560	0.560	308,000
2022-01-07	0.560	0.560	0.560	0.560	0.560	0
2022-01-06	0.560	0.580	0.550	0.580	0.580	288,000
2022-01-05	0.610	0.610	0.610	0.610	0.610	0
2022-01-04	0.630	0.630	0.630	0.630	0.630	0
2022-01-03	0.630	0.630	0.630	0.630	0.630	0
2021-12-31	0.630	0.630	0.630	0.630	0.630	0
2021-12-30	0.630	0.630	0.630	0.630	0.630	0
2021-12-29	0.630	0.630	0.630	0.630	0.630	0
2021-12-28	0.630	0.630	0.630	0.630	0.630	0
2021-12-24	0.630	0.630	0.630	0.630	0.630	0
2021-12-23	0.630	0.630	0.630	0.630	0.630	0
2021-12-22	0.630	0.630	0.630	0.630	0.630	0
2021-12-21	0.630	0.630	0.630	0.630	0.630	0
2021-12-20	0.650	0.650	0.630	0.630	0.630	12,000
2021-12-17	0.650	0.650	0.650	0.650	0.650	0
2021-12-16	0.650	0.650	0.650	0.650	0.650	0
2021-12-15	0.650	0.650	0.650	0.650	0.650	0
2021-12-14	0.650	0.650	0.620	0.650	0.650	44,000
2021-12-13	0.670	0.670	0.620	0.670	0.670	168,000
2021-12-10	0.690	0.690	0.690	0.690	0.690	0
2021-12-09	0.690	0.690	0.690	0.690	0.690	0
2021-12-08	0.700	0.700	0.700	0.700	0.700	0
2021-12-07	0.700	0.700	0.700	0.700	0.700	236,000
2021-12-06	0.720	0.720	0.690	0.700	0.700	64,000

← NewerPage 20 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.