Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.770	0.770	0.770	0.770	0.583	0
2023-02-21	0.780	0.780	0.780	0.780	0.591	0
2023-02-20	0.780	0.780	0.780	0.780	0.591	12,000
2023-02-17	0.760	0.770	0.760	0.770	0.583	92,000
2023-02-16	0.760	0.760	0.760	0.760	0.575	0
2023-02-15	0.760	0.760	0.760	0.760	0.575	0
2023-02-14	0.760	0.760	0.760	0.760	0.575	12,000
2023-02-13	0.780	0.780	0.780	0.780	0.591	0
2023-02-10	0.740	0.790	0.740	0.790	0.598	124,000
2023-02-09	0.740	0.740	0.720	0.720	0.545	80,000
2023-02-08	0.750	0.750	0.750	0.750	0.568	56,000
2023-02-07	0.770	0.770	0.770	0.770	0.583	0
2023-02-06	0.790	0.790	0.750	0.770	0.583	100,000
2023-02-03	0.790	0.790	0.790	0.790	0.598	0
2023-02-02	0.790	0.790	0.790	0.790	0.598	8,000
2023-02-01	0.780	0.780	0.780	0.780	0.591	88,000
2023-01-31	0.780	0.780	0.780	0.780	0.591	0
2023-01-30	0.800	0.800	0.780	0.780	0.591	16,000
2023-01-27	0.790	0.790	0.790	0.790	0.598	40,000
2023-01-26	0.800	0.800	0.790	0.790	0.598	72,000
2023-01-20	0.780	0.790	0.780	0.790	0.598	48,000
2023-01-19	0.780	0.780	0.780	0.780	0.591	0
2023-01-18	0.770	0.780	0.770	0.780	0.591	64,000
2023-01-17	0.770	0.770	0.770	0.770	0.583	0
2023-01-16	0.740	0.770	0.740	0.770	0.583	12,000
2023-01-13	0.750	0.750	0.750	0.750	0.568	0
2023-01-12	0.750	0.750	0.750	0.750	0.568	0
2023-01-11	0.720	0.760	0.720	0.750	0.568	56,000
2023-01-10	0.720	0.720	0.720	0.720	0.545	0
2023-01-09	0.720	0.720	0.710	0.720	0.545	76,000
2023-01-06	0.750	0.750	0.740	0.740	0.560	12,000
2023-01-05	0.750	0.750	0.750	0.750	0.568	12,000
2023-01-04	0.750	0.750	0.750	0.750	0.568	40,000
2023-01-03	0.750	0.750	0.750	0.750	0.568	4,000
2022-12-30	0.730	0.730	0.720	0.720	0.545	56,000
2022-12-29	0.720	0.720	0.720	0.720	0.545	0
2022-12-28	0.720	0.720	0.720	0.720	0.545	24,000
2022-12-23	0.710	0.710	0.710	0.710	0.538	0
2022-12-22	0.710	0.710	0.710	0.710	0.538	0
2022-12-21	0.700	0.700	0.700	0.700	0.530	4,000
2022-12-20	0.700	0.710	0.700	0.710	0.538	68,000
2022-12-19	0.720	0.720	0.720	0.720	0.545	0
2022-12-16	0.720	0.720	0.720	0.720	0.545	0
2022-12-15	0.730	0.730	0.700	0.710	0.538	124,000
2022-12-14	0.710	0.710	0.710	0.710	0.538	0
2022-12-13	0.750	0.750	0.700	0.710	0.538	56,000
2022-12-12	0.750	0.750	0.750	0.750	0.568	0
2022-12-09	0.750	0.750	0.750	0.750	0.568	72,000
2022-12-08	0.720	0.750	0.720	0.750	0.568	16,000
2022-12-07	0.710	0.710	0.710	0.710	0.538	0
2022-12-06	0.710	0.710	0.710	0.710	0.538	0
2022-12-05	0.700	0.710	0.700	0.710	0.538	12,000
2022-12-02	0.710	0.710	0.710	0.710	0.538	16,000
2022-12-01	0.790	0.800	0.780	0.800	0.568	76,000
2022-11-30	0.730	0.730	0.730	0.730	0.518	20,000
2022-11-29	0.790	0.790	0.700	0.730	0.518	212,000
2022-11-28	0.790	0.790	0.790	0.790	0.561	0
2022-11-25	0.790	0.790	0.790	0.790	0.561	0
2022-11-24	0.790	0.790	0.790	0.790	0.561	0
2022-11-23	0.790	0.790	0.790	0.790	0.561	0

← NewerPage 16 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.