Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.820	0.820	0.820	0.820	0.582	0
2022-08-25	0.810	0.810	0.810	0.810	0.575	0
2022-08-24	0.800	0.800	0.800	0.800	0.568	12,000
2022-08-23	0.830	0.830	0.810	0.810	0.575	20,000
2022-08-22	0.850	0.850	0.850	0.850	0.603	0
2022-08-19	0.850	0.850	0.850	0.850	0.603	0
2022-08-18	0.850	0.850	0.850	0.850	0.603	0
2022-08-17	0.850	0.850	0.850	0.850	0.603	0
2022-08-16	0.850	0.850	0.850	0.850	0.603	0
2022-08-15	0.850	0.850	0.850	0.850	0.603	0
2022-08-12	0.850	0.850	0.850	0.850	0.603	0
2022-08-11	0.850	0.850	0.850	0.850	0.603	0
2022-08-10	0.850	0.850	0.850	0.850	0.603	0
2022-08-09	0.840	0.850	0.840	0.850	0.603	116,000
2022-08-08	0.810	0.820	0.810	0.820	0.582	44,000
2022-08-05	0.810	0.810	0.810	0.810	0.575	0
2022-08-04	0.800	0.810	0.730	0.810	0.575	60,000
2022-08-03	0.820	0.820	0.820	0.820	0.582	0
2022-08-02	0.820	0.820	0.820	0.820	0.582	0
2022-08-01	0.820	0.820	0.820	0.820	0.582	0
2022-07-29	0.820	0.820	0.820	0.820	0.582	0
2022-07-28	0.820	0.820	0.810	0.820	0.582	36,000
2022-07-27	0.820	0.860	0.810	0.820	0.582	52,000
2022-07-26	0.820	0.820	0.820	0.820	0.582	0
2022-07-25	0.820	0.820	0.810	0.820	0.582	32,000
2022-07-22	0.810	0.820	0.810	0.820	0.582	48,000
2022-07-21	0.820	0.850	0.820	0.850	0.603	28,000
2022-07-20	0.820	0.820	0.810	0.820	0.582	48,000
2022-07-19	0.850	0.850	0.850	0.850	0.603	0
2022-07-18	0.820	0.850	0.800	0.850	0.603	84,000
2022-07-15	0.820	0.820	0.810	0.810	0.575	28,000
2022-07-14	0.810	0.810	0.810	0.810	0.575	0
2022-07-13	0.810	0.810	0.800	0.810	0.575	104,000
2022-07-12	0.810	0.820	0.810	0.820	0.582	20,000
2022-07-11	0.820	0.820	0.810	0.820	0.582	76,000
2022-07-08	0.850	0.850	0.850	0.850	0.603	0
2022-07-07	0.850	0.850	0.850	0.850	0.603	108,000
2022-07-06	0.850	0.850	0.840	0.840	0.596	20,000
2022-07-05	0.840	0.840	0.840	0.840	0.596	0
2022-07-04	0.830	0.860	0.830	0.840	0.596	36,000
2022-06-30	0.840	0.840	0.800	0.830	0.589	104,000
2022-06-29	0.860	0.860	0.860	0.860	0.610	32,000
2022-06-28	0.850	0.850	0.850	0.850	0.603	0
2022-06-27	0.830	0.850	0.830	0.850	0.603	136,000
2022-06-24	0.840	0.850	0.830	0.830	0.589	272,000
2022-06-23	0.830	0.830	0.820	0.820	0.582	24,000
2022-06-22	0.850	0.860	0.800	0.850	0.603	360,000
2022-06-21	0.840	0.840	0.840	0.840	0.596	8,000
2022-06-20	0.830	0.830	0.830	0.830	0.589	24,000
2022-06-17	0.820	0.820	0.820	0.820	0.582	8,000
2022-06-16	0.840	0.880	0.800	0.800	0.568	168,000
2022-06-15	0.800	0.800	0.800	0.800	0.568	0
2022-06-14	0.790	0.800	0.780	0.800	0.568	96,000
2022-06-13	0.810	0.810	0.810	0.810	0.575	0
2022-06-10	0.790	0.810	0.790	0.810	0.575	20,000
2022-06-09	0.800	0.810	0.800	0.810	0.575	20,000
2022-06-08	0.820	0.820	0.820	0.820	0.582	16,000
2022-06-07	0.810	0.810	0.810	0.810	0.575	0
2022-06-06	0.810	0.810	0.810	0.810	0.575	20,000
2022-06-02	0.800	0.800	0.780	0.800	0.568	44,000

← NewerPage 18 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.