Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.750	0.750	0.750	0.750	0.596	0
2023-05-22	0.750	0.750	0.750	0.750	0.596	60,000
2023-05-19	0.750	0.750	0.750	0.750	0.596	24,000
2023-05-18	0.750	0.750	0.750	0.750	0.596	0
2023-05-17	0.740	0.750	0.740	0.750	0.596	132,000
2023-05-16	0.770	0.770	0.770	0.770	0.612	24,000
2023-05-15	0.750	0.750	0.750	0.750	0.596	24,000
2023-05-12	0.750	0.750	0.750	0.750	0.596	88,000
2023-05-11	0.760	0.760	0.760	0.760	0.604	0
2023-05-10	0.760	0.760	0.760	0.760	0.604	0
2023-05-09	0.760	0.760	0.760	0.760	0.604	16,000
2023-05-08	0.770	0.770	0.770	0.770	0.612	4,000
2023-05-05	0.750	0.780	0.750	0.770	0.612	44,000
2023-05-04	0.740	0.740	0.740	0.740	0.588	80,000
2023-05-03	0.740	0.740	0.740	0.740	0.588	24,000
2023-05-02	0.730	0.730	0.730	0.730	0.580	0
2023-04-28	0.730	0.730	0.730	0.730	0.580	12,000
2023-04-27	0.730	0.800	0.700	0.740	0.588	100,000
2023-04-26	0.740	0.740	0.740	0.740	0.588	0
2023-04-25	0.740	0.740	0.740	0.740	0.588	0
2023-04-24	0.740	0.740	0.740	0.740	0.588	40,000
2023-04-21	0.730	0.730	0.730	0.730	0.580	4,000
2023-04-20	0.730	0.730	0.730	0.730	0.580	0
2023-04-19	0.740	0.740	0.730	0.730	0.580	56,000
2023-04-18	0.730	0.730	0.730	0.730	0.580	108,000
2023-04-17	0.750	0.750	0.750	0.750	0.596	4,000
2023-04-14	0.750	0.750	0.750	0.750	0.596	0
2023-04-13	0.750	0.750	0.750	0.750	0.596	0
2023-04-12	0.750	0.750	0.750	0.750	0.596	68,000
2023-04-11	0.740	0.740	0.740	0.740	0.588	0
2023-04-06	0.740	0.740	0.740	0.740	0.588	136,000
2023-04-04	0.700	0.700	0.700	0.700	0.556	120,000
2023-04-03	0.670	0.690	0.670	0.690	0.548	416,000
2023-03-31	0.700	0.700	0.680	0.680	0.540	144,000
2023-03-30	0.700	0.700	0.700	0.700	0.556	100,000
2023-03-29	0.700	0.720	0.700	0.720	0.572	108,000
2023-03-28	0.720	0.720	0.700	0.700	0.556	128,000
2023-03-27	0.770	0.770	0.750	0.750	0.596	20,000
2023-03-24	0.770	0.770	0.770	0.770	0.612	0
2023-03-23	0.770	0.770	0.770	0.770	0.612	0
2023-03-22	0.770	0.770	0.770	0.770	0.612	0
2023-03-21	0.770	0.770	0.770	0.770	0.612	420,000
2023-03-20	0.770	0.770	0.770	0.770	0.612	256,000
2023-03-17	0.730	0.730	0.730	0.730	0.580	0
2023-03-16	0.730	0.730	0.730	0.730	0.580	0
2023-03-15	0.730	0.730	0.730	0.730	0.580	0
2023-03-14	0.720	0.720	0.710	0.720	0.572	108,000
2023-03-13	0.750	0.780	0.740	0.740	0.588	112,000
2023-03-10	0.790	0.790	0.790	0.790	0.598	16,000
2023-03-09	0.770	0.770	0.770	0.770	0.583	0
2023-03-08	0.770	0.770	0.770	0.770	0.583	4,000
2023-03-07	0.810	0.810	0.810	0.810	0.613	68,000
2023-03-06	0.760	0.800	0.760	0.800	0.606	188,000
2023-03-03	0.780	0.780	0.780	0.780	0.591	32,000
2023-03-02	0.780	0.780	0.780	0.780	0.591	12,000
2023-03-01	0.800	0.800	0.800	0.800	0.606	0
2023-02-28	0.800	0.800	0.800	0.800	0.606	4,000
2023-02-27	0.800	0.800	0.800	0.800	0.606	12,000
2023-02-24	0.800	0.800	0.760	0.760	0.575	52,000
2023-02-23	0.770	0.770	0.770	0.770	0.583	56,000

← NewerPage 15 of 21 · 1,234 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.