Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.770	0.770	0.660	0.690	0.548	11,736
2023-11-14	0.760	0.760	0.760	0.760	0.604	0
2023-11-13	0.760	0.760	0.760	0.760	0.604	0
2023-11-10	0.750	0.760	0.750	0.760	0.604	20,000
2023-11-09	0.750	0.750	0.750	0.750	0.596	0
2023-11-08	0.750	0.750	0.750	0.750	0.596	0
2023-11-07	0.770	0.770	0.750	0.750	0.596	156,152
2023-11-06	0.770	0.770	0.770	0.770	0.612	40,000
2023-11-03	0.780	0.790	0.780	0.790	0.628	32,000
2023-11-02	0.760	0.760	0.760	0.760	0.604	0
2023-11-01	0.770	0.770	0.770	0.770	0.612	0
2023-10-31	0.790	0.790	0.770	0.770	0.612	16,000
2023-10-30	0.750	0.750	0.750	0.750	0.596	0
2023-10-27	0.750	0.750	0.750	0.750	0.596	92,000
2023-10-26	0.750	0.750	0.750	0.750	0.596	104,000
2023-10-25	0.750	0.750	0.750	0.750	0.596	0
2023-10-24	0.750	0.750	0.750	0.750	0.596	0
2023-10-20	0.750	0.750	0.750	0.750	0.596	0
2023-10-19	0.750	0.750	0.750	0.750	0.596	0
2023-10-18	0.750	0.750	0.750	0.750	0.596	0
2023-10-17	0.750	0.750	0.750	0.750	0.596	48,000
2023-10-16	0.750	0.750	0.750	0.750	0.596	790
2023-10-13	0.750	0.750	0.750	0.750	0.596	200,000
2023-10-12	0.750	0.750	0.750	0.750	0.596	0
2023-10-11	0.800	0.800	0.750	0.750	0.596	80,000
2023-10-10	0.750	0.750	0.750	0.750	0.596	0
2023-10-09	0.750	0.750	0.750	0.750	0.596	0
2023-10-06	0.750	0.750	0.750	0.750	0.596	32,000
2023-10-05	0.760	0.760	0.760	0.760	0.604	16,000
2023-10-04	0.770	0.770	0.750	0.750	0.596	28,000
2023-10-03	0.770	0.770	0.770	0.770	0.612	0
2023-09-29	0.770	0.770	0.770	0.770	0.612	0
2023-09-28	0.770	0.770	0.770	0.770	0.612	0
2023-09-27	0.770	0.770	0.770	0.770	0.612	0
2023-09-26	0.770	0.770	0.770	0.770	0.612	0
2023-09-25	0.770	0.770	0.770	0.770	0.612	0
2023-09-22	0.770	0.770	0.770	0.770	0.612	4,000
2023-09-21	0.770	0.770	0.770	0.770	0.612	0
2023-09-20	0.770	0.770	0.770	0.770	0.612	20,000
2023-09-19	0.760	0.760	0.760	0.760	0.604	16,000
2023-09-18	0.750	0.770	0.750	0.770	0.612	188,000
2023-09-15	0.760	0.760	0.760	0.760	0.604	20,000
2023-09-14	0.760	0.760	0.760	0.760	0.604	12,000
2023-09-13	0.760	0.760	0.760	0.760	0.604	12,000
2023-09-12	0.760	0.760	0.760	0.760	0.604	0
2023-09-11	0.760	0.760	0.760	0.760	0.604	0
2023-09-07	0.760	0.760	0.760	0.760	0.604	24,000
2023-09-06	0.760	0.760	0.760	0.760	0.604	32,000
2023-09-05	0.760	0.760	0.760	0.760	0.604	40,000
2023-09-04	0.770	0.770	0.770	0.770	0.612	0
2023-08-31	0.750	0.770	0.750	0.770	0.612	44,000
2023-08-30	0.770	0.770	0.770	0.770	0.612	0
2023-08-29	0.770	0.770	0.770	0.770	0.612	0
2023-08-28	0.770	0.770	0.770	0.770	0.612	13,100
2023-08-25	0.760	0.760	0.760	0.760	0.604	0
2023-08-24	0.760	0.760	0.760	0.760	0.604	0
2023-08-23	0.760	0.760	0.760	0.760	0.604	0
2023-08-22	0.750	0.760	0.750	0.760	0.604	124,000
2023-08-21	0.750	0.750	0.710	0.750	0.596	80,000
2023-08-18	0.750	0.750	0.750	0.750	0.596	0

← NewerPage 13 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.