Beaver Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.403	0.413	0.382	0.397	0.380	4,140,000
2023-08-17	0.408	0.413	0.403	0.408	0.390	1,440,000
2023-08-16	0.413	0.413	0.408	0.408	0.390	580,600
2023-08-15	0.434	0.439	0.408	0.413	0.395	900,000
2023-08-14	0.455	0.460	0.434	0.434	0.415	3,385,000
2023-08-11	0.450	0.523	0.439	0.450	0.430	7,800,000
2023-08-10	0.460	0.460	0.418	0.444	0.425	2,010,000
2023-08-09	0.429	0.512	0.413	0.460	0.440	9,331,200
2023-08-08	0.434	0.434	0.403	0.408	0.390	903,000
2023-08-07	0.439	0.450	0.429	0.439	0.420	1,100,000
2023-08-04	0.376	0.455	0.371	0.439	0.420	3,745,000
2023-08-03	0.434	0.434	0.392	0.413	0.395	1,490,000
2023-08-02	0.648	0.648	0.418	0.434	0.415	7,710,000
2023-08-01	0.690	0.690	0.659	0.659	0.630	1,420,000
2023-07-31	0.701	0.753	0.669	0.680	0.650	1,440,000
2023-07-28	0.701	0.721	0.690	0.701	0.670	580,000
2023-07-27	0.732	0.753	0.680	0.701	0.670	2,061,400
2023-07-26	0.732	0.742	0.701	0.742	0.710	880,000
2023-07-25	0.805	0.889	0.732	0.732	0.700	3,380,000
2023-07-24	0.784	0.816	0.732	0.753	0.720	2,420,000
2023-07-21	0.701	0.774	0.669	0.732	0.700	1,280,600
2023-07-20	0.732	0.784	0.565	0.680	0.650	4,234,420
2023-07-19	0.774	0.816	0.721	0.732	0.700	1,060,400
2023-07-18	0.701	0.805	0.680	0.774	0.740	2,398,000
2023-07-14	0.836	0.889	0.753	0.805	0.770	1,737,800
2023-07-13	1.181	1.181	0.836	0.836	0.800	7,639,550
2023-07-12	1.328	1.338	1.234	1.234	1.180	540,000
2023-07-11	1.338	1.349	1.255	1.307	1.250	870,000
2023-07-10	1.296	1.359	1.286	1.296	1.240	1,148,000
2023-07-07	1.359	1.391	1.317	1.359	1.300	2,200,000
2023-07-06	1.338	1.401	1.276	1.359	1.300	870,000
2023-07-05	1.474	1.506	1.338	1.338	1.280	4,430,000
2023-07-04	1.579	1.579	1.485	1.516	1.450	1,632,000
2023-07-03	1.547	1.631	1.547	1.610	1.540	1,800,000
2023-06-30	1.600	1.600	1.547	1.547	1.480	1,880,000
2023-06-29	1.621	1.662	1.547	1.600	1.530	2,041,000
2023-06-28	1.485	1.631	1.443	1.621	1.550	11,311,200
2023-06-27	1.443	1.526	1.380	1.526	1.460	2,730,000
2023-06-26	1.422	1.453	1.370	1.453	1.390	1,370,000
2023-06-23	1.411	1.453	1.391	1.453	1.390	1,320,000
2023-06-21	1.411	1.464	1.380	1.464	1.400	7,062,400
2023-06-20	1.432	1.495	1.411	1.422	1.360	2,940,000
2023-06-19	1.526	1.547	1.391	1.401	1.340	5,590,000
2023-06-16	1.474	1.704	1.453	1.526	1.460	4,760,000
2023-06-15	1.432	1.495	1.380	1.453	1.390	2,560,000
2023-06-14	1.809	1.819	1.411	1.443	1.380	10,130,000
2023-06-13	1.767	1.819	1.652	1.746	1.670	7,627,400
2023-06-12	1.380	1.777	1.359	1.715	1.640	11,298,000
2023-06-09	1.171	1.380	1.150	1.380	1.320	10,726,000
2023-06-08	1.140	1.171	1.087	1.108	1.060	2,805,232
2023-06-07	1.181	1.181	1.119	1.129	1.080	1,810,000
2023-06-06	1.161	1.244	1.119	1.181	1.130	7,790,000
2023-06-05	1.349	1.349	1.077	1.129	1.080	6,690,000
2023-06-02	1.286	1.474	1.286	1.349	1.290	4,950,000
2023-06-01	1.056	1.276	0.993	1.255	1.200	4,898,000
2023-05-31	1.683	1.683	0.784	1.129	1.080	14,994,000
2023-05-30	1.955	2.101	1.537	1.861	1.780	9,135,200
2023-05-29	1.568	2.039	1.568	1.882	1.800	10,403,532
2023-05-25	1.181	1.568	1.181	1.558	1.490	10,836,446
2023-05-24	1.014	1.161	1.014	1.150	1.100	8,490,900

← NewerPage 14 of 21 · 1,229 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.