Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.520	0.520	0.520	0.520	0.520	9,000
2024-08-09	0.530	0.530	0.520	0.520	0.520	20,500
2024-08-08	0.520	0.540	0.520	0.540	0.540	9,000
2024-08-07	0.540	0.550	0.510	0.550	0.550	7,500
2024-08-06	0.540	0.540	0.540	0.540	0.540	500
2024-08-05	0.540	0.540	0.540	0.540	0.540	14,000
2024-08-02	0.520	0.540	0.520	0.540	0.540	14,000
2024-08-01	0.540	0.540	0.540	0.540	0.540	21,500
2024-07-31	0.530	0.530	0.530	0.530	0.530	21,500
2024-07-30	0.540	0.540	0.530	0.530	0.530	21,500
2024-07-29	0.530	0.530	0.530	0.530	0.530	1,000
2024-07-26	0.540	0.540	0.540	0.540	0.540	15,500
2024-07-25	0.530	0.540	0.530	0.540	0.540	15,500
2024-07-24	0.530	0.540	0.530	0.540	0.540	10,000
2024-07-23	0.560	0.560	0.560	0.560	0.560	500
2024-07-22	0.560	0.560	0.560	0.560	0.560	500
2024-07-19	0.570	0.570	0.570	0.570	0.570	500
2024-07-18	0.550	0.580	0.550	0.580	0.580	17,000
2024-07-17	0.550	0.550	0.550	0.550	0.550	32,000
2024-07-16	0.540	0.550	0.540	0.550	0.550	4,000
2024-07-15	0.560	0.570	0.550	0.570	0.570	211,500
2024-07-12	0.540	0.570	0.540	0.570	0.570	359,500
2024-07-11	0.540	0.560	0.540	0.560	0.560	3,000
2024-07-10	0.570	0.570	0.550	0.550	0.550	377,000
2024-07-09	0.570	0.570	0.570	0.570	0.570	2,000
2024-07-08	0.570	0.570	0.560	0.560	0.560	3,000
2024-07-05	0.560	0.570	0.540	0.570	0.570	118,500
2024-07-04	0.600	0.600	0.530	0.570	0.570	349,500
2024-07-03	0.590	0.590	0.570	0.590	0.590	199,500
2024-07-02	0.600	0.600	0.590	0.590	0.590	128,500
2024-06-28	0.570	0.600	0.560	0.600	0.600	272,500
2024-06-27	0.590	0.600	0.560	0.590	0.590	290,000
2024-06-26	0.560	0.590	0.550	0.590	0.590	534,000
2024-06-25	0.560	0.570	0.550	0.570	0.570	54,500
2024-06-24	0.550	0.560	0.550	0.560	0.560	18,500
2024-06-21	0.560	0.570	0.560	0.570	0.570	92,500
2024-06-20	0.570	0.570	0.570	0.570	0.570	69,000
2024-06-19	0.560	0.570	0.550	0.570	0.570	83,000
2024-06-18	0.560	0.570	0.560	0.570	0.570	80,500
2024-06-17	0.630	0.630	0.560	0.570	0.570	219,000
2024-06-14	0.560	0.580	0.560	0.570	0.570	556,000
2024-06-13	0.640	0.640	0.560	0.590	0.590	341,500
2024-06-12	0.570	0.570	0.550	0.560	0.560	41,000
2024-06-11	0.580	0.580	0.560	0.570	0.570	161,000
2024-06-07	0.580	0.600	0.580	0.590	0.590	86,000
2024-06-06	0.600	0.600	0.580	0.600	0.600	10,500
2024-06-05	0.590	0.600	0.580	0.600	0.600	57,500
2024-06-04	0.650	0.650	0.570	0.620	0.620	309,500
2024-06-03	0.600	0.650	0.600	0.630	0.630	437,500
2024-05-31	0.600	0.600	0.580	0.600	0.600	384,000
2024-05-30	0.570	0.610	0.570	0.580	0.580	66,500
2024-05-29	0.560	0.620	0.560	0.580	0.580	457,000
2024-05-28	0.570	0.570	0.560	0.560	0.560	200,500
2024-05-27	0.590	0.590	0.560	0.560	0.560	1,500
2024-05-24	0.560	0.570	0.560	0.560	0.560	42,500
2024-05-23	0.570	0.570	0.570	0.570	0.570	0
2024-05-22	0.570	0.600	0.510	0.580	0.580	710,726
2024-05-21	0.590	0.600	0.580	0.590	0.590	215,500
2024-05-20	0.620	0.620	0.600	0.600	0.600	354,500
2024-05-17	0.580	0.620	0.580	0.620	0.620	65,500

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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