Bortex Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.202	0.202	0.202	0.202	0.202	48,000
2023-08-18	0.193	0.203	0.193	0.203	0.203	472,000
2023-08-17	0.230	0.231	0.210	0.210	0.210	496,000
2023-08-16	0.250	0.250	0.231	0.231	0.231	26,000
2023-08-15	0.260	0.260	0.250	0.250	0.250	72,000
2023-08-14	0.260	0.260	0.260	0.260	0.260	8,000
2023-08-11	0.260	0.260	0.260	0.260	0.260	0
2023-08-10	0.260	0.260	0.260	0.260	0.260	0
2023-08-09	0.260	0.260	0.260	0.260	0.260	0
2023-08-08	0.260	0.260	0.260	0.260	0.260	0
2023-08-07	0.260	0.260	0.260	0.260	0.260	0
2023-08-04	0.260	0.260	0.260	0.260	0.260	16,000
2023-08-03	0.260	0.260	0.260	0.260	0.260	416,000
2023-08-02	0.260	0.260	0.260	0.260	0.260	48,000
2023-08-01	0.260	0.260	0.260	0.260	0.260	0
2023-07-31	0.260	0.260	0.260	0.260	0.260	272,000
2023-07-28	0.280	0.280	0.260	0.265	0.265	112,000
2023-07-27	0.285	0.285	0.285	0.285	0.285	120,000
2023-07-26	0.275	0.275	0.275	0.275	0.275	0
2023-07-25	0.275	0.275	0.275	0.275	0.275	232,000
2023-07-24	0.280	0.290	0.265	0.285	0.285	904,000
2023-07-21	0.280	0.280	0.280	0.280	0.280	0
2023-07-20	0.270	0.280	0.270	0.280	0.280	368,000
2023-07-19	0.270	0.280	0.260	0.260	0.260	640,000
2023-07-18	0.285	0.285	0.285	0.285	0.285	0
2023-07-14	0.290	0.290	0.290	0.290	0.290	0
2023-07-13	0.295	0.300	0.250	0.290	0.290	1,048,000
2023-07-12	0.310	0.310	0.305	0.305	0.305	32,000
2023-07-11	0.315	0.315	0.300	0.305	0.305	232,000
2023-07-10	0.340	0.340	0.320	0.330	0.330	400,000
2023-07-07	0.360	0.360	0.360	0.360	0.360	0
2023-07-06	0.360	0.360	0.360	0.360	0.360	0
2023-07-05	0.340	0.360	0.340	0.360	0.360	544,000
2023-07-04	0.360	0.360	0.360	0.360	0.360	0
2023-07-03	0.360	0.360	0.360	0.360	0.360	0
2023-06-30	0.360	0.360	0.355	0.360	0.360	48,000
2023-06-29	0.380	0.380	0.380	0.380	0.380	0
2023-06-28	0.380	0.380	0.380	0.380	0.380	0
2023-06-27	0.380	0.380	0.380	0.380	0.380	0
2023-06-26	0.360	0.380	0.360	0.380	0.380	352,000
2023-06-23	0.335	0.355	0.335	0.355	0.355	184,000
2023-06-21	0.395	0.395	0.370	0.380	0.380	328,000
2023-06-20	0.390	0.390	0.390	0.390	0.390	40,000
2023-06-19	0.375	0.375	0.375	0.375	0.375	56,000
2023-06-16	0.355	0.355	0.355	0.355	0.355	0
2023-06-15	0.345	0.345	0.345	0.345	0.345	0
2023-06-14	0.325	0.345	0.325	0.345	0.345	72,000
2023-06-13	0.320	0.320	0.320	0.320	0.320	16,000
2023-06-12	0.395	0.395	0.345	0.345	0.345	224,000
2023-06-09	0.370	0.390	0.370	0.390	0.390	568,000
2023-06-08	0.370	0.375	0.365	0.375	0.375	328,000
2023-06-07	0.385	0.385	0.375	0.375	0.375	368,000
2023-06-06	0.390	0.395	0.385	0.390	0.390	360,000
2023-06-05	0.415	0.420	0.395	0.400	0.400	368,000
2023-06-02	0.415	0.425	0.400	0.420	0.420	696,000
2023-06-01	0.405	0.420	0.405	0.405	0.405	208,000
2023-05-31	0.405	0.420	0.405	0.410	0.410	256,000
2023-05-30	0.420	0.430	0.410	0.415	0.415	272,000
2023-05-29	0.455	0.455	0.415	0.425	0.425	600,000
2023-05-25	0.480	0.480	0.420	0.450	0.450	1,416,000

← NewerPage 14 of 21 · 1,204 trading daysOlder →

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.