Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.630	0.640	0.630	0.640	0.577	168,000
2024-05-13	0.620	0.620	0.620	0.620	0.559	40,000
2024-05-10	0.630	0.630	0.630	0.630	0.568	0
2024-05-09	0.630	0.630	0.630	0.630	0.568	2,252
2024-05-08	0.630	0.630	0.630	0.630	0.568	0
2024-05-07	0.630	0.630	0.630	0.630	0.568	44,000
2024-05-06	0.630	0.630	0.630	0.630	0.568	48,000
2024-05-03	0.630	0.630	0.630	0.630	0.568	0
2024-05-02	0.630	0.630	0.630	0.630	0.568	0
2024-04-30	0.600	0.630	0.600	0.630	0.568	8,000
2024-04-29	0.620	0.620	0.620	0.620	0.559	0
2024-04-26	0.620	0.620	0.620	0.620	0.559	0
2024-04-25	0.610	0.620	0.600	0.620	0.559	12,000
2024-04-24	0.600	0.630	0.600	0.630	0.568	8,000
2024-04-23	0.610	0.610	0.610	0.610	0.550	16,000
2024-04-22	0.620	0.620	0.620	0.620	0.559	32,000
2024-04-19	0.640	0.640	0.640	0.640	0.577	2,684
2024-04-18	0.640	0.640	0.640	0.640	0.577	0
2024-04-17	0.640	0.640	0.640	0.640	0.577	0
2024-04-16	0.640	0.640	0.640	0.640	0.577	6,791
2024-04-15	0.650	0.650	0.620	0.630	0.568	72,000
2024-04-12	0.630	0.630	0.630	0.630	0.568	0
2024-04-11	0.620	0.630	0.620	0.630	0.568	20,000
2024-04-10	0.660	0.660	0.660	0.660	0.595	0
2024-04-09	0.680	0.680	0.660	0.660	0.595	8,037
2024-04-08	0.670	0.670	0.640	0.640	0.577	8,000
2024-04-05	0.650	0.650	0.650	0.650	0.586	74,979
2024-04-03	0.650	0.650	0.640	0.650	0.586	600,000
2024-04-02	0.620	0.620	0.620	0.620	0.559	0
2024-03-28	0.610	0.620	0.610	0.620	0.559	8,000
2024-03-27	0.610	0.610	0.610	0.610	0.550	882
2024-03-26	0.650	0.650	0.600	0.610	0.550	244,000
2024-03-25	0.650	0.650	0.650	0.650	0.586	36,000
2024-03-22	0.680	0.680	0.680	0.680	0.613	0
2024-03-21	0.700	0.700	0.680	0.680	0.613	4,000
2024-03-20	0.650	0.650	0.650	0.650	0.586	0
2024-03-19	0.650	0.650	0.650	0.650	0.586	0
2024-03-18	0.650	0.650	0.650	0.650	0.586	0
2024-03-15	0.650	0.650	0.650	0.650	0.586	2,008
2024-03-14	0.680	0.680	0.650	0.650	0.586	28,000
2024-03-13	0.710	0.710	0.700	0.700	0.631	4,000
2024-03-12	0.660	0.660	0.660	0.660	0.595	0
2024-03-11	0.670	0.680	0.660	0.660	0.595	56,000
2024-03-08	0.710	0.710	0.710	0.710	0.595	64,000
2024-03-07	0.700	0.700	0.700	0.700	0.587	0
2024-03-06	0.700	0.700	0.700	0.700	0.587	36,000
2024-03-05	0.700	0.700	0.700	0.700	0.587	36,000
2024-03-04	0.690	0.690	0.690	0.690	0.579	0
2024-03-01	0.690	0.690	0.690	0.690	0.579	0
2024-02-29	0.670	0.690	0.660	0.690	0.579	237,550
2024-02-28	0.670	0.670	0.660	0.670	0.562	196,000
2024-02-27	0.700	0.720	0.700	0.720	0.604	52,000
2024-02-26	0.690	0.700	0.690	0.700	0.587	20,000
2024-02-23	0.680	0.680	0.660	0.680	0.570	48,000
2024-02-22	0.700	0.700	0.700	0.700	0.587	0
2024-02-21	0.730	0.730	0.680	0.700	0.587	8,000
2024-02-20	0.700	0.700	0.700	0.700	0.587	0
2024-02-19	0.700	0.700	0.700	0.700	0.587	20,000
2024-02-16	0.700	0.700	0.700	0.700	0.587	116,000
2024-02-15	0.700	0.700	0.700	0.700	0.587	0

← NewerPage 11 of 21 · 1,233 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.