Bexcellent Grp Hldg Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.720	0.720	0.720	0.720	0.720	0
2021-12-02	0.720	0.720	0.720	0.720	0.720	0
2021-12-01	0.720	0.720	0.720	0.720	0.720	4,000
2021-11-30	0.700	0.700	0.690	0.700	0.700	572,000
2021-11-29	0.700	0.720	0.650	0.720	0.720	184,000
2021-11-26	0.730	0.750	0.690	0.710	0.710	1,172,000
2021-11-25	0.760	0.760	0.740	0.740	0.740	28,000
2021-11-24	0.730	0.760	0.730	0.760	0.760	20,000
2021-11-23	0.730	0.760	0.720	0.760	0.760	240,000
2021-11-22	0.790	0.800	0.740	0.770	0.770	324,000
2021-11-19	0.670	0.800	0.670	0.770	0.770	2,736,000
2021-11-18	0.640	0.640	0.640	0.640	0.640	396,000
2021-11-17	0.640	0.640	0.640	0.640	0.640	280,000
2021-11-16	0.650	0.680	0.640	0.670	0.670	124,000
2021-11-15	0.640	0.650	0.610	0.640	0.640	232,000
2021-11-12	0.640	0.640	0.640	0.640	0.640	80,000
2021-11-11	0.640	0.640	0.640	0.640	0.640	80,000
2021-11-10	0.640	0.640	0.600	0.640	0.640	284,000
2021-11-09	0.650	0.660	0.650	0.660	0.660	120,000
2021-11-08	0.640	0.640	0.640	0.640	0.640	0
2021-11-05	0.640	0.640	0.640	0.640	0.640	4,000
2021-11-04	0.640	0.640	0.640	0.640	0.640	0
2021-11-03	0.620	0.640	0.620	0.640	0.640	76,000
2021-11-02	0.610	0.640	0.610	0.640	0.640	48,000
2021-11-01	0.650	0.650	0.610	0.640	0.640	196,600
2021-10-29	0.580	0.640	0.550	0.640	0.640	824,000
2021-10-28	0.640	0.640	0.640	0.640	0.640	300,000
2021-10-27	0.650	0.650	0.650	0.650	0.650	28,000
2021-10-26	0.650	0.650	0.650	0.650	0.650	488,000
2021-10-25	0.610	0.700	0.610	0.660	0.660	1,004,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.