Bama Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.040	27.620	27.040	27.300	26.215	23,800
2026-04-29	27.440	27.880	27.000	27.000	25.927	36,000
2026-04-28	28.420	28.420	27.020	27.440	26.349	57,400
2026-04-27	30.280	30.280	28.320	28.420	27.290	47,300
2026-04-24	29.000	30.060	28.020	29.400	28.231	73,800
2026-04-23	30.380	30.380	28.500	29.000	27.847	105,700
2026-04-22	28.580	31.000	27.500	30.380	29.172	223,300
2026-04-21	27.820	28.560	27.020	27.400	26.311	43,300
2026-04-20	27.240	27.700	26.940	27.660	26.561	27,600
2026-04-17	28.020	28.520	26.900	27.200	26.119	42,800
2026-04-16	27.000	28.280	26.940	28.020	26.906	54,600
2026-04-15	27.180	27.460	24.000	26.460	25.408	97,600
2026-04-14	28.080	28.900	26.520	27.180	26.100	78,100
2026-04-13	26.400	28.620	25.540	28.060	26.945	171,200
2026-04-10	25.120	26.700	25.120	26.400	25.351	85,300
2026-04-09	24.820	26.360	24.820	25.080	24.083	91,600
2026-04-08	22.240	26.500	22.240	24.720	23.737	231,900
2026-04-02	23.120	23.120	21.980	22.240	21.356	77,600
2026-04-01	22.520	24.500	22.520	23.000	22.086	57,200
2026-03-31	24.740	26.600	21.900	22.040	21.164	222,300
2026-03-30	25.000	25.000	23.600	23.600	22.662	66,700
2026-03-27	24.500	25.260	24.400	25.040	24.045	35,000
2026-03-26	24.260	24.500	23.600	23.600	22.662	46,900
2026-03-25	25.320	25.420	24.060	24.260	23.296	285,400
2026-03-24	24.380	25.180	24.380	24.960	23.968	123,400
2026-03-23	25.020	25.020	24.080	24.360	23.392	181,300
2026-03-20	25.620	26.840	25.020	25.020	24.025	23,800
2026-03-19	26.440	26.440	25.480	25.620	24.602	24,400
2026-03-18	26.620	26.800	26.260	26.440	25.389	12,400
2026-03-17	26.780	27.080	26.620	26.620	25.562	15,800
2026-03-16	26.840	27.140	26.500	26.780	25.715	20,700
2026-03-13	28.280	28.280	26.840	26.840	25.773	13,600
2026-03-12	27.740	28.520	26.940	27.820	26.714	46,400
2026-03-11	27.320	28.480	27.320	27.760	26.657	52,000
2026-03-10	26.800	27.120	26.300	26.820	25.754	65,800
2026-03-09	26.600	27.700	26.300	26.720	25.658	49,000
2026-03-06	26.660	28.160	26.660	27.000	25.927	16,600
2026-03-05	26.800	27.080	26.660	26.660	25.600	43,200
2026-03-04	26.520	27.460	26.520	26.780	25.715	24,900
2026-03-03	27.900	28.700	26.740	26.740	25.677	106,900
2026-03-02	28.800	28.800	27.360	27.900	26.791	59,300
2026-02-27	28.340	29.960	28.340	28.800	27.655	15,930
2026-02-26	28.540	29.480	28.120	28.340	27.213	49,200
2026-02-25	29.180	30.040	28.540	28.540	27.406	50,300
2026-02-24	29.120	29.720	28.500	28.720	27.578	66,200
2026-02-23	29.040	30.120	29.000	29.700	28.519	31,800
2026-02-20	30.420	30.740	28.980	29.020	27.866	76,800
2026-02-16	30.700	32.540	30.060	30.420	29.211	73,700
2026-02-13	29.140	30.000	28.900	29.300	28.135	50,300
2026-02-12	29.300	29.820	29.140	29.140	27.982	40,800
2026-02-11	29.340	30.260	28.820	29.300	28.135	50,230
2026-02-10	29.500	29.740	29.020	29.340	28.174	37,100
2026-02-09	27.500	29.520	27.500	29.500	28.327	87,620
2026-02-06	27.220	29.800	27.220	27.500	26.407	23,700
2026-02-05	27.620	27.680	27.100	27.220	26.138	34,500
2026-02-04	28.680	28.680	27.460	27.560	26.464	50,700
2026-02-03	28.340	29.360	28.340	28.700	27.559	63,700
2026-02-02	28.800	29.500	28.000	28.340	27.213	85,700
2026-01-30	30.040	30.040	29.000	29.000	27.847	53,000
2026-01-29	29.680	30.980	29.680	29.980	28.788	51,100

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.3874 HKD

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