Butong Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 93.400 | 93.400 | 89.850 | 90.550 | 90.550 | 94,100 |
| 2026-01-27 | 93.800 | 93.800 | 89.800 | 90.000 | 90.000 | 38,100 |
| 2026-01-26 | 93.000 | 93.450 | 91.050 | 92.400 | 92.400 | 25,700 |
| 2026-01-23 | 94.350 | 94.350 | 92.050 | 92.400 | 92.400 | 30,800 |
| 2026-01-22 | 95.000 | 95.000 | 92.300 | 92.400 | 92.400 | 160,400 |
| 2026-01-21 | 94.750 | 95.000 | 92.650 | 94.000 | 94.000 | 29,100 |
| 2026-01-20 | 95.500 | 95.500 | 93.650 | 94.000 | 94.000 | 39,290 |
| 2026-01-19 | 95.500 | 95.500 | 92.850 | 94.000 | 94.000 | 91,000 |
| 2026-01-16 | 93.000 | 95.000 | 91.000 | 94.500 | 94.500 | 93,928 |
| 2026-01-15 | 94.000 | 94.600 | 90.100 | 90.500 | 90.500 | 77,000 |
| 2026-01-14 | 95.000 | 95.000 | 90.500 | 93.000 | 93.000 | 57,300 |
| 2026-01-13 | 94.050 | 94.800 | 91.500 | 92.000 | 92.000 | 86,400 |
| 2026-01-12 | 91.000 | 95.750 | 91.000 | 95.000 | 95.000 | 60,000 |
| 2026-01-09 | 95.000 | 95.000 | 88.350 | 91.100 | 91.100 | 178,400 |
| 2026-01-08 | 90.500 | 100.00 | 85.900 | 90.300 | 90.300 | 149,500 |
| 2026-01-07 | 90.000 | 92.000 | 85.000 | 86.900 | 86.900 | 163,800 |
| 2026-01-06 | 66.300 | 94.000 | 66.300 | 85.200 | 85.200 | 519,128 |
| 2026-01-05 | 94.250 | 94.250 | 64.750 | 66.300 | 66.300 | 424,100 |
| 2026-01-02 | 97.100 | 97.100 | 90.300 | 94.200 | 94.200 | 76,000 |
| 2025-12-31 | 97.450 | 98.700 | 96.800 | 98.000 | 98.000 | 300,100 |
| 2025-12-30 | 100.00 | 101.70 | 91.950 | 97.500 | 97.500 | 325,300 |
| 2025-12-29 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 116,600 |
| 2025-12-24 | 104.50 | 106.60 | 102.80 | 103.00 | 103.00 | 312,200 |
| 2025-12-23 | 104.50 | 104.50 | 102.70 | 104.50 | 104.50 | 192,300 |
| 2025-12-22 | 104.70 | 105.00 | 103.40 | 104.50 | 104.50 | 120,300 |
| 2025-12-19 | 103.30 | 105.00 | 103.20 | 104.70 | 104.70 | 110,200 |
| 2025-12-18 | 102.80 | 105.00 | 102.30 | 104.50 | 104.50 | 231,600 |
| 2025-12-17 | 104.00 | 104.70 | 102.30 | 104.50 | 104.50 | 147,100 |
| 2025-12-16 | 104.00 | 104.50 | 102.90 | 104.30 | 104.30 | 92,400 |
| 2025-12-15 | 105.00 | 105.00 | 102.90 | 103.80 | 103.80 | 215,700 |
| 2025-12-12 | 105.00 | 106.50 | 104.00 | 104.50 | 104.50 | 265,000 |
| 2025-12-11 | 104.60 | 105.00 | 103.50 | 104.80 | 104.80 | 66,300 |
| 2025-12-10 | 104.80 | 105.80 | 104.00 | 105.00 | 105.00 | 15,800 |
| 2025-12-09 | 104.00 | 105.10 | 103.00 | 104.50 | 104.50 | 129,000 |
| 2025-12-08 | 102.00 | 105.50 | 101.90 | 103.30 | 103.30 | 112,300 |
| 2025-12-05 | 109.00 | 109.00 | 102.70 | 103.30 | 103.30 | 158,800 |
| 2025-12-04 | 104.40 | 108.00 | 102.10 | 108.00 | 108.00 | 192,300 |
| 2025-12-03 | 106.90 | 107.10 | 104.40 | 104.50 | 104.50 | 94,800 |
| 2025-12-02 | 111.00 | 111.00 | 106.80 | 106.80 | 106.80 | 93,800 |
| 2025-12-01 | 111.00 | 111.80 | 106.10 | 108.60 | 108.60 | 186,500 |
| 2025-11-28 | 106.60 | 110.20 | 105.00 | 110.00 | 110.00 | 168,000 |
| 2025-11-27 | 105.00 | 109.50 | 103.00 | 109.40 | 109.40 | 275,400 |
| 2025-11-26 | 103.00 | 105.50 | 100.20 | 104.90 | 104.90 | 165,700 |
| 2025-11-25 | 97.500 | 104.80 | 97.000 | 102.90 | 102.90 | 670,064 |
| 2025-11-24 | 103.00 | 104.00 | 96.000 | 96.000 | 96.000 | 375,300 |
| 2025-11-21 | 102.00 | 103.80 | 101.00 | 103.00 | 103.00 | 20,400 |
| 2025-11-20 | 101.00 | 105.00 | 100.10 | 103.00 | 103.00 | 203,700 |
| 2025-11-19 | 99.000 | 102.00 | 97.350 | 100.00 | 100.00 | 175,500 |
| 2025-11-18 | 98.050 | 101.00 | 97.400 | 97.400 | 97.400 | 50,700 |
| 2025-11-17 | 100.00 | 101.90 | 99.400 | 101.00 | 101.00 | 55,200 |
| 2025-11-14 | 99.050 | 101.60 | 99.050 | 100.10 | 100.10 | 27,600 |
| 2025-11-13 | 103.60 | 103.60 | 100.00 | 102.10 | 102.10 | 86,000 |
| 2025-11-12 | 99.900 | 102.00 | 98.450 | 101.20 | 101.20 | 66,400 |
| 2025-11-11 | 99.600 | 100.00 | 97.700 | 100.00 | 100.00 | 74,800 |
| 2025-11-10 | 100.00 | 100.00 | 99.000 | 99.150 | 99.150 | 40,300 |
| 2025-11-07 | 101.00 | 101.60 | 98.850 | 99.400 | 99.400 | 57,500 |
| 2025-11-06 | 101.00 | 102.00 | 98.700 | 101.90 | 101.90 | 51,400 |
| 2025-11-05 | 101.80 | 102.20 | 99.750 | 101.40 | 101.40 | 55,100 |
| 2025-11-04 | 104.80 | 106.90 | 101.80 | 101.80 | 101.80 | 75,500 |
| 2025-11-03 | 103.10 | 105.50 | 101.00 | 103.90 | 103.90 | 79,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.