Bamboos Health Care Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.790	0.790	0.790	0.790	0.543	0
2021-12-01	0.800	0.800	0.780	0.790	0.543	24,000
2021-11-30	0.760	0.790	0.760	0.790	0.543	64,000
2021-11-29	0.810	0.810	0.800	0.800	0.550	120,000
2021-11-26	0.800	0.800	0.800	0.800	0.550	24,000
2021-11-25	0.800	0.800	0.800	0.800	0.550	16,000
2021-11-24	0.820	0.820	0.820	0.820	0.564	0
2021-11-23	0.820	0.820	0.820	0.820	0.564	48,000
2021-11-22	0.820	0.820	0.820	0.820	0.564	0
2021-11-19	0.800	0.820	0.800	0.820	0.564	24,000
2021-11-18	0.800	0.800	0.800	0.800	0.550	0
2021-11-17	0.800	0.810	0.800	0.800	0.550	32,000
2021-11-16	0.830	0.830	0.770	0.770	0.530	48,000
2021-11-15	0.820	0.820	0.820	0.820	0.564	0
2021-11-12	0.800	0.800	0.800	0.800	0.550	0
2021-11-11	0.810	0.810	0.810	0.810	0.557	8,000
2021-11-10	0.800	0.800	0.800	0.800	0.550	8,000
2021-11-09	0.800	0.800	0.800	0.800	0.550	40,000
2021-11-08	0.810	0.810	0.720	0.750	0.516	160,000
2021-11-05	0.840	0.840	0.840	0.840	0.578	0
2021-11-04	0.840	0.840	0.840	0.840	0.578	24,000
2021-11-03	0.860	0.860	0.860	0.860	0.592	0
2021-11-02	0.870	0.870	0.870	0.870	0.598	144,000
2021-11-01	0.880	0.880	0.870	0.870	0.598	144,600
2021-10-29	0.870	0.870	0.870	0.870	0.598	16,000
2021-10-28	0.890	0.890	0.890	0.890	0.612	0
2021-10-27	0.890	0.890	0.890	0.890	0.612	0
2021-10-26	0.890	0.890	0.890	0.890	0.612	8,000
2021-10-25	0.890	0.890	0.890	0.890	0.612	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.