Bortex Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.510	0.520	0.490	0.520	0.520	2,632,000
2022-03-02	0.495	0.510	0.495	0.500	0.500	4,360,000
2022-03-01	0.485	0.520	0.485	0.500	0.500	592,000
2022-02-28	0.490	0.510	0.490	0.500	0.500	904,000
2022-02-25	0.480	0.510	0.480	0.500	0.500	600,000
2022-02-24	0.490	0.500	0.485	0.490	0.490	2,504,000
2022-02-23	0.490	0.510	0.490	0.510	0.510	4,944,000
2022-02-22	0.520	0.530	0.455	0.510	0.510	408,000
2022-02-21	0.520	0.550	0.490	0.510	0.510	1,944,000
2022-02-18	0.480	0.600	0.480	0.520	0.520	432,000
2022-02-17	0.530	0.530	0.480	0.500	0.500	1,088,000
2022-02-16	0.520	0.540	0.510	0.520	0.520	1,024,000
2022-02-15	0.550	0.570	0.520	0.550	0.550	2,360,000
2022-02-14	0.540	0.560	0.530	0.540	0.540	2,912,000
2022-02-11	0.560	0.590	0.500	0.530	0.530	1,296,000
2022-02-10	0.580	0.580	0.530	0.580	0.580	1,208,000
2022-02-09	0.560	0.580	0.520	0.540	0.540	384,000
2022-02-08	0.580	0.590	0.540	0.550	0.550	272,000
2022-02-07	0.540	0.580	0.540	0.570	0.570	496,000
2022-02-04	0.560	0.600	0.560	0.590	0.590	128,000
2022-01-31	0.560	0.590	0.550	0.580	0.580	72,000
2022-01-28	0.550	0.620	0.550	0.570	0.570	400,000
2022-01-27	0.560	0.590	0.530	0.550	0.550	1,904,000
2022-01-26	0.560	0.600	0.540	0.570	0.570	2,256,000
2022-01-25	0.600	0.610	0.520	0.550	0.550	1,920,000
2022-01-24	0.590	0.670	0.570	0.600	0.600	3,000,000
2022-01-21	0.390	0.620	0.390	0.590	0.590	7,224,000
2022-01-20	0.520	0.530	0.390	0.405	0.405	4,312,000
2022-01-19	0.520	0.590	0.480	0.510	0.510	2,560,000
2022-01-18	0.580	0.580	0.500	0.510	0.510	2,704,000
2022-01-17	0.510	0.570	0.495	0.540	0.540	4,104,000
2022-01-14	0.460	0.530	0.460	0.500	0.500	2,360,000
2022-01-13	0.400	0.490	0.400	0.450	0.450	1,816,000
2022-01-12	0.330	0.495	0.330	0.420	0.420	9,040,000
2022-01-11	0.300	0.320	0.295	0.305	0.305	10,264,000
2022-01-10	0.330	0.330	0.330	0.330	0.330	368,000
2022-01-07	0.360	0.360	0.330	0.330	0.330	64,000
2022-01-05	0.345	0.345	0.320	0.320	0.320	8,000
2022-01-03	0.275	0.330	0.275	0.310	0.310	80,000
2021-12-31	0.270	0.270	0.270	0.270	0.270	40,000
2021-12-30	0.310	0.335	0.270	0.330	0.330	1,120,000
2021-12-29	0.340	0.340	0.335	0.335	0.335	16,000
2021-12-28	0.260	0.280	0.260	0.280	0.280	600,000
2021-12-24	0.249	0.249	0.249	0.249	0.249	24,000
2021-12-20	0.280	0.280	0.260	0.260	0.260	32,000
2021-12-17	0.285	0.285	0.260	0.260	0.260	48,000
2021-12-16	0.250	0.275	0.208	0.255	0.255	136,000
2021-12-14	0.295	0.295	0.260	0.260	0.260	24,000
2021-12-13	0.202	0.295	0.202	0.285	0.285	136,000
2021-12-09	0.202	0.202	0.202	0.202	0.202	56,000
2021-12-07	0.203	0.203	0.203	0.203	0.203	112,000
2021-12-06	0.200	0.204	0.200	0.204	0.204	24,000
2021-12-02	0.220	0.220	0.198	0.198	0.198	32,000
2021-11-29	0.198	0.201	0.198	0.198	0.198	64,000
2021-11-23	0.196	0.211	0.196	0.199	0.199	288,000
2021-11-22	0.210	0.210	0.163	0.208	0.208	232,000
2021-11-19	0.211	0.211	0.211	0.211	0.211	32,000
2021-11-18	0.243	0.243	0.180	0.219	0.219	720,000
2021-11-15	0.255	0.260	0.255	0.260	0.260	184,000
2021-11-12	0.230	0.260	0.230	0.255	0.255	72,000

← NewerPage 20 of 21 · 1,205 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.