Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.670	0.670	0.670	0.670	0.626	20,000
2025-02-06	0.690	0.690	0.690	0.690	0.645	0
2025-02-05	0.690	0.690	0.690	0.690	0.645	0
2025-02-04	0.690	0.690	0.690	0.690	0.645	0
2025-02-03	0.670	0.690	0.670	0.690	0.645	229,798
2025-01-28	0.700	0.700	0.700	0.700	0.654	0
2025-01-27	0.670	0.700	0.670	0.700	0.654	64,000
2025-01-24	0.680	0.680	0.680	0.680	0.635	22,160
2025-01-23	0.690	0.690	0.690	0.690	0.645	32,000
2025-01-22	0.670	0.680	0.670	0.680	0.635	28,000
2025-01-21	0.680	0.690	0.680	0.690	0.645	42,155
2025-01-20	0.670	0.670	0.670	0.670	0.626	0
2025-01-17	0.660	0.690	0.660	0.670	0.626	16,000
2025-01-16	0.680	0.680	0.680	0.680	0.635	0
2025-01-15	0.680	0.680	0.680	0.680	0.635	0
2025-01-14	0.700	0.700	0.670	0.680	0.635	36,000
2025-01-13	0.690	0.720	0.690	0.710	0.663	28,000
2025-01-10	0.690	0.700	0.690	0.700	0.654	32,000
2025-01-09	0.690	0.690	0.690	0.690	0.645	8,000
2025-01-08	0.690	0.690	0.680	0.690	0.645	60,000
2025-01-07	0.730	0.730	0.680	0.690	0.645	84,000
2025-01-06	0.740	0.750	0.680	0.680	0.635	104,000
2025-01-03	0.690	0.710	0.690	0.700	0.654	612,000
2025-01-02	0.670	0.670	0.670	0.670	0.626	52,000
2024-12-31	0.670	0.670	0.670	0.670	0.626	0
2024-12-30	0.670	0.670	0.670	0.670	0.626	92,000
2024-12-27	0.680	0.680	0.670	0.670	0.626	316,000
2024-12-24	0.680	0.680	0.680	0.680	0.635	20,000
2024-12-23	0.660	0.680	0.650	0.680	0.635	148,254
2024-12-20	0.660	0.660	0.660	0.660	0.617	0
2024-12-19	0.660	0.660	0.660	0.660	0.617	104,000
2024-12-18	0.660	0.660	0.660	0.660	0.617	44,000
2024-12-17	0.640	0.660	0.640	0.660	0.617	60,000
2024-12-16	0.650	0.660	0.640	0.660	0.617	40,000
2024-12-13	0.670	0.670	0.640	0.670	0.626	52,000
2024-12-12	0.670	0.670	0.650	0.670	0.626	140,000
2024-12-11	0.640	0.670	0.630	0.670	0.626	96,000
2024-12-10	0.680	0.680	0.680	0.680	0.635	16,000
2024-12-09	0.650	0.690	0.650	0.680	0.635	52,000
2024-12-06	0.700	0.700	0.700	0.700	0.654	0
2024-12-05	0.700	0.700	0.700	0.700	0.654	0
2024-12-04	0.700	0.700	0.700	0.700	0.654	0
2024-12-03	0.720	0.720	0.660	0.700	0.654	44,000
2024-12-02	0.680	0.720	0.680	0.720	0.649	724,000
2024-11-29	0.660	0.680	0.660	0.680	0.613	32,000
2024-11-28	0.680	0.680	0.650	0.660	0.595	368,000
2024-11-27	0.680	0.700	0.650	0.700	0.631	944,000
2024-11-26	0.650	0.650	0.640	0.640	0.577	132,000
2024-11-25	0.640	0.640	0.640	0.640	0.577	0
2024-11-22	0.640	0.640	0.640	0.640	0.577	0
2024-11-21	0.640	0.640	0.640	0.640	0.577	0
2024-11-20	0.640	0.640	0.640	0.640	0.577	0
2024-11-19	0.640	0.640	0.640	0.640	0.577	0
2024-11-18	0.640	0.640	0.640	0.640	0.577	0
2024-11-15	0.640	0.640	0.640	0.640	0.577	13,073
2024-11-14	0.660	0.660	0.640	0.640	0.577	76,000
2024-11-13	0.640	0.640	0.640	0.640	0.577	8,000
2024-11-12	0.680	0.680	0.640	0.640	0.577	180,000
2024-11-11	0.660	0.660	0.630	0.630	0.568	200,000
2024-11-08	0.650	0.650	0.650	0.650	0.586	0

← NewerPage 8 of 21 · 1,233 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.