Broncus Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.640 | 2.650 | 2.530 | 2.560 | 2.560 | 1,657,500 |
| 2025-10-30 | 2.740 | 2.740 | 2.600 | 2.630 | 2.630 | 1,317,000 |
| 2025-10-28 | 2.740 | 2.740 | 2.630 | 2.670 | 2.670 | 1,054,500 |
| 2025-10-27 | 2.760 | 2.780 | 2.680 | 2.730 | 2.730 | 554,000 |
| 2025-10-24 | 2.810 | 2.810 | 2.700 | 2.700 | 2.700 | 989,500 |
| 2025-10-23 | 2.800 | 2.830 | 2.720 | 2.780 | 2.780 | 1,923,000 |
| 2025-10-22 | 2.910 | 2.910 | 2.790 | 2.800 | 2.800 | 744,000 |
| 2025-10-21 | 2.890 | 2.980 | 2.830 | 2.910 | 2.910 | 1,792,000 |
| 2025-10-20 | 2.850 | 2.910 | 2.830 | 2.840 | 2.840 | 1,676,500 |
| 2025-10-17 | 2.910 | 2.910 | 2.810 | 2.830 | 2.830 | 1,501,000 |
| 2025-10-16 | 2.990 | 3.030 | 2.870 | 2.910 | 2.910 | 1,547,500 |
| 2025-10-15 | 2.990 | 3.010 | 2.930 | 2.990 | 2.990 | 1,083,500 |
| 2025-10-14 | 3.300 | 3.300 | 2.930 | 2.970 | 2.970 | 3,484,500 |
| 2025-10-13 | 3.090 | 3.370 | 3.000 | 3.270 | 3.270 | 4,357,500 |
| 2025-10-10 | 3.060 | 3.240 | 3.010 | 3.070 | 3.070 | 2,634,500 |
| 2025-10-09 | 3.230 | 3.230 | 3.020 | 3.060 | 3.060 | 2,554,000 |
| 2025-10-08 | 3.250 | 3.290 | 3.150 | 3.280 | 3.280 | 960,500 |
| 2025-10-06 | 3.360 | 3.370 | 3.200 | 3.240 | 3.240 | 954,000 |
| 2025-10-03 | 3.400 | 3.500 | 3.300 | 3.360 | 3.360 | 2,275,500 |
| 2025-10-02 | 3.300 | 3.400 | 3.150 | 3.350 | 3.350 | 2,994,000 |
| 2025-09-30 | 2.940 | 3.260 | 2.860 | 3.250 | 3.250 | 4,256,100 |
| 2025-09-29 | 2.800 | 2.950 | 2.800 | 2.840 | 2.840 | 1,148,500 |
| 2025-09-26 | 3.000 | 3.000 | 2.770 | 2.800 | 2.800 | 1,924,500 |
| 2025-09-25 | 2.890 | 2.920 | 2.870 | 2.880 | 2.880 | 996,500 |
| 2025-09-24 | 2.980 | 2.980 | 2.880 | 2.890 | 2.890 | 1,897,000 |
| 2025-09-23 | 3.140 | 3.140 | 2.920 | 2.980 | 2.980 | 2,041,000 |
| 2025-09-22 | 3.040 | 3.180 | 2.980 | 3.100 | 3.100 | 1,175,000 |
| 2025-09-19 | 2.970 | 3.160 | 2.950 | 3.040 | 3.040 | 2,013,000 |
| 2025-09-18 | 3.060 | 3.080 | 2.910 | 2.950 | 2.950 | 2,809,500 |
| 2025-09-17 | 3.150 | 3.150 | 3.030 | 3.060 | 3.060 | 2,051,340 |
| 2025-09-16 | 3.170 | 3.190 | 3.100 | 3.160 | 3.160 | 965,500 |
| 2025-09-15 | 3.130 | 3.200 | 3.080 | 3.160 | 3.160 | 1,254,000 |
| 2025-09-12 | 3.370 | 3.370 | 3.110 | 3.130 | 3.130 | 3,743,000 |
| 2025-09-11 | 3.340 | 3.370 | 3.160 | 3.360 | 3.360 | 1,771,500 |
| 2025-09-10 | 3.690 | 3.690 | 3.290 | 3.360 | 3.360 | 3,527,000 |
| 2025-09-09 | 3.540 | 3.690 | 3.520 | 3.590 | 3.590 | 1,916,500 |
| 2025-09-08 | 3.620 | 3.720 | 3.460 | 3.540 | 3.540 | 3,089,500 |
| 2025-09-05 | 3.230 | 3.520 | 3.230 | 3.500 | 3.500 | 3,874,500 |
| 2025-09-04 | 3.370 | 3.540 | 3.160 | 3.210 | 3.210 | 4,565,500 |
| 2025-09-03 | 3.270 | 3.380 | 3.260 | 3.370 | 3.370 | 2,212,000 |
| 2025-09-02 | 3.250 | 3.320 | 3.150 | 3.250 | 3.250 | 2,337,280 |
| 2025-09-01 | 3.030 | 3.220 | 2.980 | 3.190 | 3.190 | 3,646,000 |
| 2025-08-29 | 2.800 | 3.050 | 2.740 | 2.970 | 2.970 | 5,144,000 |
| 2025-08-28 | 3.040 | 3.040 | 2.840 | 2.960 | 2.960 | 4,111,500 |
| 2025-08-27 | 3.120 | 3.200 | 3.020 | 3.040 | 3.040 | 3,377,000 |
| 2025-08-26 | 3.180 | 3.230 | 3.100 | 3.160 | 3.160 | 2,014,500 |
| 2025-08-25 | 3.160 | 3.360 | 3.160 | 3.210 | 3.210 | 2,403,500 |
| 2025-08-22 | 3.170 | 3.250 | 3.030 | 3.150 | 3.150 | 2,142,500 |
| 2025-08-21 | 3.140 | 3.180 | 3.060 | 3.140 | 3.140 | 1,378,000 |
| 2025-08-20 | 3.290 | 3.290 | 3.070 | 3.130 | 3.130 | 3,160,500 |
| 2025-08-19 | 3.600 | 3.700 | 3.250 | 3.290 | 3.290 | 4,153,500 |
| 2025-08-18 | 3.290 | 3.640 | 3.290 | 3.490 | 3.490 | 5,047,000 |
| 2025-08-15 | 3.040 | 3.300 | 3.040 | 3.280 | 3.280 | 5,565,887 |
| 2025-08-14 | 2.890 | 3.120 | 2.810 | 3.080 | 3.080 | 5,277,500 |
| 2025-08-13 | 2.740 | 2.950 | 2.740 | 2.840 | 2.840 | 4,492,500 |
| 2025-08-12 | 2.910 | 2.950 | 2.670 | 2.700 | 2.700 | 6,825,344 |
| 2025-08-11 | 2.820 | 2.940 | 2.720 | 2.910 | 2.910 | 10,723,640 |
| 2025-08-08 | 2.880 | 2.940 | 2.820 | 2.820 | 2.820 | 2,221,000 |
| 2025-08-07 | 2.930 | 3.080 | 2.870 | 2.880 | 2.880 | 3,308,000 |
| 2025-08-06 | 3.130 | 3.130 | 2.880 | 2.880 | 2.880 | 3,458,500 |
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.