Billion Industrial Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.540	5.540	5.260	5.310	10.208	8,000
2022-03-01	5.490	5.490	5.110	5.490	10.554	10,000
2022-02-28	5.160	5.160	5.160	5.160	9.920	0
2022-02-25	5.440	5.450	5.160	5.160	9.920	10,000
2022-02-24	5.450	5.450	5.260	5.260	10.112	6,000
2022-02-23	5.390	5.400	5.260	5.400	10.381	10,000
2022-02-22	5.310	5.310	5.310	5.310	10.208	0
2022-02-21	5.500	5.500	5.310	5.310	10.208	6,000
2022-02-18	5.690	5.700	5.310	5.440	10.458	28,000
2022-02-17	5.390	5.390	5.200	5.200	9.997	6,000
2022-02-16	5.490	5.490	5.200	5.200	9.997	6,000
2022-02-15	5.600	5.600	5.300	5.300	10.189	19,000
2022-02-14	5.500	5.500	5.350	5.500	10.574	8,000
2022-02-11	5.600	5.600	5.350	5.450	10.477	12,000
2022-02-10	5.980	5.980	5.500	5.500	10.574	10,000
2022-02-09	6.000	6.000	5.550	5.600	10.766	18,000
2022-02-08	5.980	6.000	5.400	5.850	11.246	54,000
2022-02-07	5.800	5.800	5.500	5.500	10.574	6,000
2022-02-04	5.900	5.900	5.450	5.600	10.766	18,000
2022-01-31	5.380	5.800	5.380	5.800	11.150	16,000
2022-01-28	5.150	5.200	5.000	5.180	9.958	12,000
2022-01-27	5.050	5.090	5.000	5.090	9.785	8,000
2022-01-26	5.050	5.050	5.050	5.050	9.708	0
2022-01-25	5.000	5.000	5.000	5.000	9.612	2,000
2022-01-24	5.100	5.100	4.950	4.950	9.516	8,000
2022-01-21	5.150	5.150	5.000	5.150	9.901	40,000
2022-01-20	5.250	5.250	5.200	5.200	9.997	6,000
2022-01-19	5.250	5.250	5.200	5.200	9.997	6,000
2022-01-18	5.390	5.390	5.200	5.200	9.997	6,000
2022-01-17	5.200	5.200	5.200	5.200	9.997	2,000
2022-01-14	5.200	5.200	4.800	4.800	9.228	22,000
2022-01-13	5.350	5.350	5.250	5.250	10.093	800,000
2022-01-12	5.700	5.700	5.300	5.300	10.189	218,000
2022-01-11	6.000	6.000	5.500	5.500	10.574	1,730,000
2022-01-10	5.880	5.880	5.700	5.880	11.304	380,000
2022-01-07	5.890	5.890	5.550	5.690	10.939	18,000
2022-01-06	5.850	5.850	5.510	5.690	10.939	20,000
2022-01-05	5.980	5.980	5.510	5.700	10.958	48,000
2022-01-04	5.900	5.900	5.360	5.840	11.227	21,000
2022-01-03	5.600	5.750	5.400	5.750	11.054	42,000
2021-12-31	5.650	5.800	5.300	5.400	10.381	14,000
2021-12-30	5.540	5.540	5.300	5.450	10.477	20,000
2021-12-29	5.500	6.000	5.200	5.500	10.574	42,000
2021-12-28	5.700	5.700	3.680	5.300	10.189	12,000
2021-12-24	5.750	6.090	5.750	5.890	11.323	66,000
2021-12-23	7.000	7.000	5.270	5.670	10.900	400,000
2021-12-22	5.270	5.270	5.270	5.270	10.131	0
2021-12-21	5.270	5.270	5.270	5.270	10.131	0
2021-12-20	5.270	5.270	5.270	5.270	10.131	0
2021-12-17	5.270	5.270	5.270	5.270	10.131	0
2021-12-16	5.270	5.270	5.270	5.270	10.131	0
2021-12-15	5.270	5.270	5.270	5.270	10.131	0
2021-12-14	5.270	5.270	5.270	5.270	10.131	0
2021-12-13	5.270	5.270	5.270	5.270	10.131	0
2021-12-10	5.270	5.270	5.270	5.270	10.131	0
2021-12-09	5.270	5.270	5.270	5.270	10.131	0
2021-12-08	5.270	5.270	5.270	5.270	10.131	0
2021-12-07	5.270	5.270	5.270	5.270	10.131	0
2021-12-06	5.270	5.270	5.270	5.270	10.131	0
2021-12-03	5.270	5.270	5.270	5.270	10.131	0

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.1100 HKD
2026-05-19	0.1000 HKD
2019-04-12	0.0570 HKD

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