Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.860	0.860	0.830	0.860	0.592	384,000
2022-03-01	0.840	0.880	0.840	0.880	0.605	288,000
2022-02-28	0.920	0.920	0.840	0.840	0.578	323,900
2022-02-25	0.890	0.890	0.890	0.890	0.612	56,000
2022-02-24	0.950	0.950	0.860	0.890	0.612	344,000
2022-02-23	1.060	1.060	0.950	0.950	0.653	554,000
2022-02-22	0.970	0.990	0.960	0.970	0.667	152,000
2022-02-21	0.930	1.050	0.930	0.970	0.667	992,000
2022-02-18	0.920	0.930	0.920	0.920	0.633	120,000
2022-02-17	0.900	0.900	0.880	0.890	0.612	264,000
2022-02-16	0.840	0.840	0.840	0.840	0.578	16,000
2022-02-15	0.840	0.840	0.840	0.840	0.578	0
2022-02-14	0.830	0.840	0.830	0.840	0.578	88,000
2022-02-11	0.880	0.890	0.850	0.850	0.585	48,000
2022-02-10	0.840	0.850	0.840	0.850	0.585	96,000
2022-02-09	0.800	0.840	0.800	0.840	0.578	168,000
2022-02-08	0.830	0.830	0.830	0.830	0.571	0
2022-02-07	0.800	0.830	0.800	0.830	0.571	216,000
2022-02-04	0.780	0.790	0.780	0.790	0.543	40,000
2022-01-31	0.750	0.780	0.750	0.780	0.537	168,000
2022-01-28	0.710	0.750	0.710	0.750	0.516	104,000
2022-01-27	0.820	0.820	0.690	0.710	0.488	1,216,000
2022-01-26	0.830	0.830	0.830	0.830	0.571	0
2022-01-25	0.830	0.830	0.820	0.830	0.571	48,000
2022-01-24	0.850	0.850	0.850	0.850	0.585	8,000
2022-01-21	0.840	0.840	0.840	0.840	0.578	24,000
2022-01-20	0.840	0.840	0.840	0.840	0.578	40,000
2022-01-19	0.930	0.930	0.820	0.840	0.578	216,000
2022-01-18	0.860	0.860	0.860	0.860	0.592	16,000
2022-01-17	0.860	0.860	0.860	0.860	0.592	0
2022-01-14	0.860	0.860	0.860	0.860	0.592	0
2022-01-13	0.860	0.860	0.860	0.860	0.592	48,000
2022-01-12	0.900	0.900	0.860	0.860	0.592	88,000
2022-01-11	0.960	0.960	0.960	0.960	0.660	32,000
2022-01-10	0.990	1.000	0.960	0.960	0.660	144,000
2022-01-07	0.800	1.050	0.800	0.910	0.626	848,000
2022-01-06	0.750	0.800	0.750	0.800	0.550	744,000
2022-01-05	0.800	0.800	0.740	0.750	0.516	584,000
2022-01-04	0.800	0.800	0.800	0.800	0.550	56,000
2022-01-03	0.740	0.740	0.740	0.740	0.509	0
2021-12-31	0.740	0.740	0.740	0.740	0.509	0
2021-12-30	0.750	0.750	0.740	0.740	0.509	112,000
2021-12-29	0.740	0.740	0.740	0.740	0.509	0
2021-12-28	0.780	0.800	0.740	0.740	0.509	128,000
2021-12-24	0.790	0.790	0.790	0.790	0.543	0
2021-12-23	0.790	0.790	0.790	0.790	0.543	0
2021-12-22	0.800	0.800	0.790	0.790	0.543	40,000
2021-12-21	0.790	0.790	0.790	0.790	0.543	16,000
2021-12-20	0.760	0.760	0.760	0.760	0.523	0
2021-12-17	0.760	0.760	0.760	0.760	0.523	0
2021-12-16	0.760	0.760	0.760	0.760	0.523	0
2021-12-15	0.750	0.750	0.750	0.750	0.516	0
2021-12-14	0.750	0.750	0.750	0.750	0.516	64,000
2021-12-13	0.780	0.780	0.780	0.780	0.537	16,000
2021-12-10	0.780	0.780	0.780	0.780	0.537	0
2021-12-09	0.700	0.790	0.700	0.780	0.537	240,000
2021-12-08	0.770	0.770	0.770	0.770	0.530	48,000
2021-12-07	0.740	0.770	0.740	0.770	0.530	56,000
2021-12-06	0.740	0.740	0.710	0.740	0.509	480,000
2021-12-03	0.790	0.800	0.790	0.800	0.550	16,000

← NewerPage 20 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.