Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.780	0.780	0.780	0.780	0.554	16,000
2022-05-31	0.780	0.780	0.780	0.780	0.554	20,000
2022-05-30	0.800	0.800	0.800	0.800	0.568	0
2022-05-27	0.800	0.800	0.800	0.800	0.568	0
2022-05-26	0.800	0.800	0.800	0.800	0.568	0
2022-05-25	0.820	0.820	0.800	0.800	0.568	64,000
2022-05-24	0.820	0.870	0.820	0.830	0.589	124,000
2022-05-23	0.810	0.810	0.810	0.810	0.575	0
2022-05-20	0.800	0.810	0.790	0.810	0.575	80,000
2022-05-19	0.780	0.780	0.780	0.780	0.554	0
2022-05-18	0.790	0.790	0.790	0.790	0.561	4,000
2022-05-17	0.770	0.770	0.770	0.770	0.547	36,000
2022-05-16	0.770	0.770	0.770	0.770	0.547	0
2022-05-13	0.770	0.770	0.770	0.770	0.547	0
2022-05-12	0.770	0.780	0.770	0.770	0.547	72,000
2022-05-11	0.770	0.770	0.770	0.770	0.547	16,000
2022-05-10	0.720	0.770	0.720	0.770	0.547	8,000
2022-05-06	0.750	0.770	0.750	0.770	0.547	136,000
2022-05-05	0.760	0.770	0.760	0.770	0.547	16,000
2022-05-04	0.750	0.760	0.750	0.760	0.539	36,000
2022-05-03	0.760	0.760	0.760	0.760	0.539	4,000
2022-04-29	0.750	0.760	0.720	0.750	0.532	112,000
2022-04-28	0.740	0.740	0.740	0.740	0.525	0
2022-04-27	0.700	0.750	0.700	0.750	0.532	24,000
2022-04-26	0.770	0.770	0.680	0.720	0.511	552,000
2022-04-25	0.780	0.780	0.770	0.770	0.547	44,000
2022-04-22	0.800	0.800	0.800	0.800	0.568	0
2022-04-21	0.820	0.820	0.780	0.800	0.568	156,000
2022-04-20	0.800	0.800	0.800	0.800	0.568	24,000
2022-04-19	0.840	0.840	0.800	0.800	0.568	260,000
2022-04-14	0.840	0.840	0.840	0.840	0.596	0
2022-04-13	0.800	0.840	0.800	0.840	0.596	40,000
2022-04-12	0.810	0.810	0.810	0.810	0.575	8,000
2022-04-11	0.800	0.810	0.800	0.810	0.575	56,000
2022-04-08	0.850	0.850	0.850	0.850	0.603	180,000
2022-04-07	0.830	0.830	0.830	0.830	0.589	0
2022-04-06	0.850	0.850	0.850	0.850	0.603	116,000
2022-04-04	0.830	0.860	0.830	0.840	0.596	520,000
2022-04-01	0.810	0.810	0.810	0.810	0.575	0
2022-03-31	0.810	0.810	0.810	0.810	0.575	0
2022-03-30	0.810	0.810	0.810	0.810	0.575	0
2022-03-29	0.810	0.810	0.810	0.810	0.575	12,000
2022-03-28	0.790	0.810	0.790	0.810	0.575	80,000
2022-03-25	0.800	0.800	0.790	0.800	0.568	48,000
2022-03-24	0.800	0.800	0.800	0.800	0.568	36,000
2022-03-23	0.810	0.810	0.810	0.810	0.575	8,000
2022-03-22	0.800	0.800	0.800	0.800	0.568	20,000
2022-03-21	0.820	0.820	0.800	0.800	0.568	88,000
2022-03-18	0.800	0.800	0.800	0.800	0.568	8,000
2022-03-17	0.800	0.860	0.800	0.860	0.610	36,000
2022-03-16	0.770	0.790	0.770	0.790	0.561	20,000
2022-03-15	0.780	0.780	0.750	0.750	0.532	120,000
2022-03-14	0.780	0.780	0.760	0.760	0.539	104,000
2022-03-11	0.800	0.840	0.800	0.810	0.557	56,000
2022-03-10	0.810	0.810	0.810	0.810	0.557	20,000
2022-03-09	0.830	0.830	0.820	0.820	0.564	96,000
2022-03-08	0.820	0.820	0.820	0.820	0.564	56,000
2022-03-07	0.850	0.850	0.810	0.840	0.578	232,000
2022-03-04	0.840	0.860	0.830	0.860	0.592	128,000
2022-03-03	0.860	0.860	0.860	0.860	0.592	0

← NewerPage 19 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.