Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.790	0.790	0.790	0.790	0.561	0
2022-11-21	0.790	0.790	0.790	0.790	0.561	0
2022-11-18	0.790	0.790	0.790	0.790	0.561	0
2022-11-17	0.790	0.790	0.790	0.790	0.561	0
2022-11-16	0.790	0.790	0.790	0.790	0.561	0
2022-11-15	0.790	0.790	0.790	0.790	0.561	0
2022-11-14	0.790	0.790	0.790	0.790	0.561	16,000
2022-11-11	0.790	0.790	0.790	0.790	0.561	8,000
2022-11-10	0.790	0.790	0.790	0.790	0.561	0
2022-11-09	0.790	0.790	0.790	0.790	0.561	0
2022-11-08	0.790	0.790	0.790	0.790	0.561	24,000
2022-11-07	0.790	0.790	0.790	0.790	0.561	4,000
2022-11-04	0.740	0.740	0.740	0.740	0.525	8,000
2022-11-03	0.740	0.740	0.740	0.740	0.525	88,000
2022-11-02	0.740	0.740	0.740	0.740	0.525	0
2022-11-01	0.740	0.740	0.740	0.740	0.525	0
2022-10-31	0.740	0.740	0.740	0.740	0.525	120,000
2022-10-28	0.740	0.740	0.740	0.740	0.525	0
2022-10-27	0.750	0.750	0.750	0.750	0.532	0
2022-10-26	0.740	0.750	0.740	0.750	0.532	100,000
2022-10-25	0.760	0.760	0.760	0.760	0.539	0
2022-10-24	0.760	0.760	0.760	0.760	0.539	0
2022-10-21	0.760	0.760	0.760	0.760	0.539	80,000
2022-10-20	0.740	0.760	0.740	0.760	0.539	100,000
2022-10-19	0.750	0.750	0.750	0.750	0.532	12,000
2022-10-18	0.760	0.760	0.750	0.750	0.532	88,000
2022-10-17	0.740	0.760	0.730	0.760	0.539	44,000
2022-10-14	0.710	0.760	0.710	0.730	0.518	84,000
2022-10-13	0.760	0.760	0.710	0.710	0.504	8,000
2022-10-12	0.760	0.760	0.760	0.760	0.539	0
2022-10-11	0.760	0.760	0.760	0.760	0.539	0
2022-10-10	0.760	0.760	0.760	0.760	0.539	60,000
2022-10-07	0.770	0.780	0.760	0.760	0.539	104,000
2022-10-06	0.740	0.750	0.740	0.750	0.532	52,000
2022-10-05	0.720	0.730	0.720	0.730	0.518	20,000
2022-10-03	0.730	0.730	0.730	0.730	0.518	0
2022-09-30	0.730	0.730	0.730	0.730	0.518	0
2022-09-29	0.720	0.730	0.720	0.730	0.518	72,000
2022-09-28	0.770	0.770	0.640	0.740	0.525	3,416,000
2022-09-27	0.830	0.830	0.830	0.830	0.589	0
2022-09-26	0.840	0.840	0.800	0.830	0.589	52,000
2022-09-23	0.820	0.850	0.820	0.830	0.589	32,000
2022-09-22	0.810	0.810	0.780	0.800	0.568	44,000
2022-09-21	0.810	0.810	0.800	0.800	0.568	40,000
2022-09-20	0.810	0.810	0.790	0.800	0.568	48,000
2022-09-19	0.820	0.820	0.750	0.790	0.561	144,000
2022-09-16	0.820	0.820	0.820	0.820	0.582	0
2022-09-15	0.820	0.820	0.820	0.820	0.582	0
2022-09-14	0.820	0.820	0.820	0.820	0.582	0
2022-09-13	0.830	0.870	0.820	0.820	0.582	116,000
2022-09-09	0.820	0.860	0.820	0.860	0.610	20,000
2022-09-08	0.820	0.820	0.820	0.820	0.582	0
2022-09-07	0.820	0.820	0.820	0.820	0.582	0
2022-09-06	0.820	0.820	0.820	0.820	0.582	84,000
2022-09-05	0.820	0.820	0.820	0.820	0.582	0
2022-09-02	0.820	0.820	0.820	0.820	0.582	32,000
2022-09-01	0.830	0.830	0.830	0.830	0.589	8,000
2022-08-31	0.830	0.830	0.830	0.830	0.589	0
2022-08-30	0.820	0.830	0.820	0.830	0.589	56,000
2022-08-29	0.820	0.820	0.820	0.820	0.582	0

← NewerPage 17 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.