Bortex Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.400	0.400	0.400	0.400	0.400	8,000
2022-11-22	0.400	0.400	0.400	0.400	0.400	16,000
2022-11-21	0.405	0.405	0.405	0.405	0.405	8,000
2022-11-18	0.415	0.415	0.415	0.415	0.415	128,000
2022-11-17	0.395	0.415	0.390	0.415	0.415	536,000
2022-11-16	0.410	0.415	0.410	0.415	0.415	16,000
2022-11-15	0.400	0.400	0.395	0.400	0.400	96,000
2022-11-14	0.405	0.405	0.390	0.395	0.395	32,000
2022-11-11	0.405	0.410	0.395	0.410	0.410	392,000
2022-11-10	0.390	0.400	0.380	0.400	0.400	5,668,000
2022-11-09	0.390	0.400	0.385	0.385	0.385	632,000
2022-11-08	0.400	0.400	0.370	0.390	0.390	528,000
2022-11-07	0.370	0.395	0.365	0.390	0.390	480,000
2022-11-04	0.380	0.400	0.375	0.375	0.375	5,336,000
2022-11-03	0.370	0.400	0.370	0.400	0.400	504,000
2022-11-02	0.375	0.405	0.375	0.400	0.400	520,000
2022-11-01	0.405	0.410	0.390	0.410	0.410	688,000
2022-10-31	0.395	0.410	0.380	0.405	0.405	712,000
2022-10-28	0.355	0.400	0.355	0.400	0.400	240,000
2022-10-27	0.355	0.420	0.355	0.370	0.370	640,000
2022-10-26	0.340	0.355	0.340	0.355	0.355	144,000
2022-10-25	0.335	0.345	0.335	0.335	0.335	328,000
2022-10-24	0.330	0.350	0.325	0.335	0.335	4,976,000
2022-10-21	0.305	0.340	0.300	0.325	0.325	296,000
2022-10-20	0.320	0.355	0.320	0.325	0.325	400,000
2022-10-19	0.330	0.345	0.325	0.335	0.335	152,000
2022-10-18	0.365	0.365	0.320	0.355	0.355	232,000
2022-10-17	0.390	0.395	0.335	0.345	0.345	440,000
2022-10-14	0.380	0.440	0.370	0.370	0.370	384,000
2022-10-13	0.370	0.375	0.340	0.375	0.375	680,000
2022-10-12	0.390	0.405	0.365	0.365	0.365	1,016,000
2022-10-11	0.450	0.460	0.390	0.390	0.390	904,000
2022-10-10	0.430	0.455	0.425	0.425	0.425	664,000
2022-10-07	0.440	0.460	0.415	0.425	0.425	888,000
2022-10-06	0.460	0.470	0.440	0.450	0.450	784,000
2022-10-05	0.430	0.460	0.430	0.455	0.455	840,000
2022-10-03	0.400	0.450	0.400	0.440	0.440	224,000
2022-09-30	0.570	0.570	0.400	0.410	0.410	2,512,000
2022-09-29	0.490	0.580	0.435	0.570	0.570	2,808,000
2022-09-28	0.680	0.680	0.480	0.500	0.500	9,612,000
2022-09-27	0.430	0.790	0.430	0.690	0.690	632,000
2022-09-26	0.400	0.435	0.400	0.430	0.430	160,000
2022-09-23	0.460	0.485	0.400	0.420	0.420	5,776,000
2022-09-22	0.490	0.540	0.435	0.450	0.450	2,656,000
2022-09-21	0.470	0.510	0.450	0.470	0.470	1,584,000
2022-09-20	0.395	0.480	0.395	0.470	0.470	1,424,000
2022-09-19	0.385	0.435	0.380	0.405	0.405	1,184,000
2022-09-16	0.400	0.405	0.385	0.390	0.390	1,152,000
2022-09-15	0.385	0.420	0.385	0.405	0.405	1,400,000
2022-09-14	0.395	0.425	0.390	0.390	0.390	1,200,000
2022-09-13	0.385	0.420	0.385	0.395	0.395	464,000
2022-09-09	0.395	0.410	0.385	0.385	0.385	1,408,000
2022-09-08	0.400	0.400	0.390	0.390	0.390	824,000
2022-09-07	0.405	0.415	0.395	0.405	0.405	936,000
2022-09-06	0.410	0.420	0.395	0.395	0.395	664,000
2022-09-05	0.435	0.435	0.400	0.405	0.405	1,152,000
2022-09-02	0.405	0.425	0.400	0.425	0.425	488,000
2022-09-01	0.430	0.445	0.405	0.405	0.405	592,000
2022-08-31	0.490	0.495	0.435	0.435	0.435	160,000
2022-08-30	0.500	0.500	0.500	0.500	0.500	104,000

← NewerPage 17 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.