Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.620	0.620	0.610	0.610	0.550	12,000
2024-08-08	0.610	0.610	0.610	0.610	0.550	0
2024-08-07	0.610	0.610	0.610	0.610	0.550	0
2024-08-06	0.610	0.610	0.610	0.610	0.550	8,000
2024-08-05	0.600	0.620	0.600	0.610	0.550	28,000
2024-08-02	0.610	0.610	0.610	0.610	0.550	0
2024-08-01	0.610	0.630	0.610	0.610	0.550	152,000
2024-07-31	0.610	0.610	0.610	0.610	0.550	0
2024-07-30	0.610	0.610	0.610	0.610	0.550	0
2024-07-29	0.610	0.610	0.610	0.610	0.550	0
2024-07-26	0.610	0.610	0.610	0.610	0.550	0
2024-07-25	0.610	0.610	0.610	0.610	0.550	16,000
2024-07-24	0.600	0.600	0.600	0.600	0.541	0
2024-07-23	0.600	0.600	0.600	0.600	0.541	8,000
2024-07-22	0.620	0.620	0.620	0.620	0.559	0
2024-07-19	0.620	0.620	0.620	0.620	0.559	0
2024-07-18	0.600	0.620	0.600	0.620	0.559	120,000
2024-07-17	0.600	0.600	0.600	0.600	0.541	0
2024-07-16	0.600	0.600	0.600	0.600	0.541	0
2024-07-15	0.600	0.600	0.600	0.600	0.541	0
2024-07-12	0.600	0.600	0.600	0.600	0.541	0
2024-07-11	0.600	0.600	0.600	0.600	0.541	0
2024-07-10	0.600	0.600	0.600	0.600	0.541	0
2024-07-09	0.600	0.600	0.600	0.600	0.541	1,092
2024-07-08	0.600	0.600	0.600	0.600	0.541	0
2024-07-05	0.600	0.600	0.600	0.600	0.541	0
2024-07-04	0.600	0.600	0.600	0.600	0.541	0
2024-07-03	0.600	0.600	0.600	0.600	0.541	81,185
2024-07-02	0.620	0.620	0.620	0.620	0.559	0
2024-06-28	0.610	0.620	0.610	0.620	0.559	28,000
2024-06-27	0.600	0.600	0.600	0.600	0.541	0
2024-06-26	0.610	0.610	0.600	0.600	0.541	56,000
2024-06-25	0.620	0.620	0.620	0.620	0.559	0
2024-06-24	0.600	0.620	0.600	0.620	0.559	100,000
2024-06-21	0.600	0.600	0.600	0.600	0.541	0
2024-06-20	0.600	0.600	0.600	0.600	0.541	14,525
2024-06-19	0.600	0.600	0.600	0.600	0.541	20,000
2024-06-18	0.600	0.600	0.590	0.600	0.541	16,000
2024-06-17	0.620	0.620	0.620	0.620	0.559	0
2024-06-14	0.620	0.620	0.620	0.620	0.559	0
2024-06-13	0.600	0.620	0.600	0.620	0.559	108,000
2024-06-12	0.620	0.620	0.620	0.620	0.559	0
2024-06-11	0.620	0.620	0.620	0.620	0.559	0
2024-06-07	0.620	0.620	0.620	0.620	0.559	0
2024-06-06	0.620	0.620	0.620	0.620	0.559	4,000
2024-06-05	0.620	0.620	0.620	0.620	0.559	0
2024-06-04	0.640	0.640	0.600	0.620	0.559	10,894
2024-06-03	0.630	0.630	0.630	0.630	0.568	0
2024-05-31	0.630	0.630	0.630	0.630	0.568	0
2024-05-30	0.600	0.630	0.600	0.630	0.568	60,000
2024-05-29	0.630	0.630	0.580	0.620	0.559	176,000
2024-05-28	0.620	0.620	0.620	0.620	0.559	12,000
2024-05-27	0.630	0.630	0.630	0.630	0.568	0
2024-05-24	0.590	0.630	0.590	0.630	0.568	104,000
2024-05-23	0.670	0.670	0.600	0.610	0.550	1,136,000
2024-05-22	0.670	0.680	0.650	0.650	0.586	300,000
2024-05-21	0.660	0.660	0.650	0.650	0.586	16,000
2024-05-20	0.650	0.650	0.650	0.650	0.586	16,000
2024-05-17	0.640	0.650	0.640	0.650	0.586	76,000
2024-05-16	0.640	0.640	0.640	0.640	0.577	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-03	0.0150 HKD
2025-03-10	0.0250 HKD
2024-12-03	0.0250 HKD
2024-03-11	0.0500 HKD
2023-12-01	0.0375 HKD
2023-03-13	0.0375 HKD
2022-12-02	0.0500 HKD
2022-03-14	0.0250 HKD
2021-10-15	0.0750 HKD
2021-03-15	0.0250 HKD
2020-11-11	0.0250 HKD
2020-02-28	0.0250 HKD
2019-11-19	0.0500 HKD

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