Broncus Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.595	0.600	0.540	0.550	0.550	315,000
2026-10-22	0.600	0.600	0.550	0.565	0.565	522,500
2026-10-21	0.600	0.615	0.580	0.600	0.600	1,092,500
2026-10-20	0.640	0.640	0.600	0.600	0.600	339,700
2026-10-16	0.620	0.645	0.620	0.640	0.640	186,000
2026-10-15	0.615	0.615	0.595	0.605	0.605	309,000
2026-10-14	0.610	0.615	0.595	0.615	0.615	237,500
2026-10-13	0.610	0.630	0.610	0.615	0.615	109,500
2026-10-12	0.650	0.655	0.620	0.625	0.625	122,500
2026-10-09	0.670	0.670	0.650	0.650	0.650	185,500
2026-10-08	0.700	0.700	0.665	0.670	0.670	250,000
2026-10-07	0.695	0.705	0.690	0.700	0.700	179,000
2026-10-06	0.710	0.710	0.700	0.710	0.710	110,000
2026-10-05	0.720	0.745	0.710	0.720	0.720	146,500
2026-10-02	0.735	0.750	0.720	0.745	0.745	260,500
2026-09-30	0.765	0.765	0.725	0.735	0.735	459,500
2026-09-29	0.765	0.795	0.750	0.765	0.765	227,000
2026-09-28	0.775	0.805	0.720	0.795	0.795	709,000
2026-09-25	0.780	0.830	0.765	0.775	0.775	847,000
2026-09-24	0.760	0.760	0.720	0.740	0.740	686,000
2026-09-23	0.720	0.865	0.720	0.760	0.760	3,035,500
2026-09-22	0.655	0.715	0.655	0.700	0.700	5,994,500
2026-09-21	0.700	0.710	0.655	0.675	0.675	331,000
2026-09-18	0.690	0.700	0.670	0.700	0.700	705,500
2026-09-17	0.650	0.670	0.640	0.670	0.670	2,231,500
2026-09-16	0.620	0.650	0.610	0.650	0.650	197,000
2026-09-15	0.590	0.675	0.585	0.635	0.635	4,265,500
2026-09-14	0.605	0.615	0.580	0.595	0.595	116,000
2026-09-11	0.605	0.660	0.590	0.605	0.605	136,500
2026-09-10	0.660	0.660	0.600	0.615	0.615	145,000
2026-09-09	0.600	0.620	0.590	0.615	0.615	207,000
2026-09-08	0.620	0.620	0.605	0.615	0.615	8,500
2026-09-07	0.610	0.645	0.610	0.620	0.620	72,000
2026-09-04	0.670	0.670	0.630	0.635	0.635	7,500
2026-09-03	0.640	0.640	0.630	0.640	0.640	245,500
2026-09-02	0.610	0.650	0.590	0.640	0.640	1,087,500
2026-09-01	0.625	0.625	0.605	0.605	0.605	6,500
2026-08-31	0.630	0.635	0.610	0.625	0.625	798,000
2026-08-28	0.640	0.665	0.610	0.655	0.655	210,500
2026-08-27	0.650	0.690	0.615	0.645	0.645	447,500
2026-08-26	0.640	0.655	0.640	0.645	0.645	15,500
2026-08-25	0.645	0.645	0.610	0.610	0.610	293,500
2026-08-24	0.635	0.645	0.590	0.645	0.645	0
2026-08-21	0.635	0.645	0.590	0.645	0.645	202,500
2026-08-20	0.630	0.650	0.620	0.635	0.635	267,500
2026-08-19	0.600	0.655	0.600	0.605	0.605	191,000
2026-08-18	0.610	0.610	0.605	0.605	0.605	67,500
2026-08-17	0.615	0.630	0.615	0.615	0.615	121,000
2026-08-14	0.630	0.630	0.600	0.615	0.615	6,000
2026-08-13	0.690	0.690	0.615	0.630	0.630	130,500
2026-08-12	0.600	0.630	0.590	0.610	0.610	140,000
2026-08-11	0.585	0.630	0.585	0.625	0.625	323,500
2026-08-10	0.580	0.650	0.580	0.595	0.595	314,000
2026-08-07	0.585	0.635	0.570	0.610	0.610	550,500
2026-08-06	0.610	0.645	0.600	0.600	0.600	78,000
2026-08-05	0.605	0.610	0.580	0.610	0.610	229,000
2026-08-04	0.645	0.645	0.605	0.605	0.605	401,500
2026-08-03	0.610	0.680	0.585	0.645	0.645	428,500
2026-07-31	0.620	0.620	0.610	0.610	0.610	299,500
2026-07-30	0.620	0.670	0.620	0.630	0.630	510,000

Page 1 of 5 · 245 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.