Bortex Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.405	0.550	0.400	0.500	0.500	3,344,000
2022-08-26	0.390	0.450	0.390	0.410	0.410	168,000
2022-08-25	0.420	0.480	0.420	0.420	0.420	520,000
2022-08-24	0.485	0.495	0.450	0.450	0.450	1,128,000
2022-08-23	0.540	0.550	0.470	0.470	0.470	432,000
2022-08-22	0.540	0.550	0.490	0.530	0.530	904,000
2022-08-19	0.550	0.550	0.540	0.540	0.540	408,000
2022-08-18	0.620	0.630	0.540	0.600	0.600	6,832,000
2022-08-17	0.620	0.630	0.580	0.620	0.620	1,256,000
2022-08-16	0.630	0.630	0.570	0.620	0.620	1,112,000
2022-08-15	0.600	0.620	0.530	0.590	0.590	8,586,000
2022-08-12	0.590	0.590	0.530	0.580	0.580	120,000
2022-08-11	0.500	0.570	0.500	0.570	0.570	776,000
2022-08-10	0.405	0.560	0.400	0.550	0.550	8,320,000
2022-08-09	0.420	0.430	0.420	0.430	0.430	24,000
2022-08-08	0.435	0.435	0.400	0.435	0.435	104,000
2022-08-05	0.420	0.430	0.375	0.430	0.430	248,000
2022-08-04	0.410	0.410	0.410	0.410	0.410	264,000
2022-08-03	0.440	0.455	0.390	0.390	0.390	9,528,000
2022-08-02	0.450	0.455	0.435	0.445	0.445	720,000
2022-08-01	0.430	0.460	0.430	0.445	0.445	2,136,000
2022-07-29	0.560	0.570	0.410	0.435	0.435	5,608,000
2022-07-28	0.470	0.570	0.450	0.570	0.570	5,216,000
2022-07-27	0.490	0.490	0.440	0.480	0.480	1,032,000
2022-07-26	0.480	0.520	0.480	0.490	0.490	576,000
2022-07-25	0.470	0.490	0.450	0.480	0.480	2,480,000
2022-07-22	0.465	0.485	0.415	0.475	0.475	4,688,000
2022-07-21	0.470	0.480	0.465	0.475	0.475	456,000
2022-07-20	0.470	0.490	0.460	0.475	0.475	648,000
2022-07-19	0.475	0.485	0.445	0.480	0.480	496,000
2022-07-18	0.485	0.490	0.470	0.480	0.480	656,000
2022-07-15	0.475	0.490	0.475	0.485	0.485	456,000
2022-07-14	0.480	0.495	0.440	0.480	0.480	1,256,000
2022-07-13	0.485	0.490	0.470	0.475	0.475	296,000
2022-07-12	0.490	0.495	0.470	0.480	0.480	296,000
2022-07-11	0.485	0.510	0.485	0.490	0.490	376,000
2022-07-08	0.480	0.520	0.470	0.480	0.480	352,000
2022-07-07	0.520	0.560	0.465	0.490	0.490	512,000
2022-07-06	0.480	0.540	0.475	0.510	0.510	528,000
2022-07-05	0.530	0.580	0.445	0.475	0.475	3,504,000
2022-07-04	0.530	0.570	0.500	0.520	0.520	1,272,000
2022-06-30	0.570	0.650	0.500	0.520	0.520	504,000
2022-06-29	0.510	0.560	0.410	0.560	0.560	6,104,000
2022-06-28	0.570	0.580	0.510	0.520	0.520	1,144,000
2022-06-27	0.570	0.620	0.540	0.570	0.570	1,520,000
2022-06-24	0.570	0.720	0.540	0.560	0.560	336,000
2022-06-23	0.580	0.610	0.530	0.560	0.560	1,120,000
2022-06-22	0.600	0.610	0.570	0.600	0.600	512,000
2022-06-21	0.630	0.640	0.550	0.620	0.620	984,000
2022-06-20	0.430	0.800	0.425	0.620	0.620	6,368,000
2022-06-17	0.450	0.475	0.415	0.420	0.420	1,240,000
2022-06-16	0.530	0.540	0.440	0.450	0.450	1,072,000
2022-06-15	0.510	0.590	0.510	0.520	0.520	256,000
2022-06-14	0.470	0.500	0.465	0.500	0.500	352,000
2022-06-13	0.465	0.475	0.465	0.470	0.470	272,000
2022-06-10	0.445	0.475	0.445	0.460	0.460	360,000
2022-06-09	0.395	0.440	0.385	0.440	0.440	408,000
2022-06-08	0.400	0.405	0.370	0.405	0.405	328,000
2022-06-07	0.420	0.420	0.390	0.390	0.390	1,392,000
2022-06-06	0.460	0.460	0.400	0.425	0.425	912,000

← NewerPage 18 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.