Beaver Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.371	0.371	0.356	0.366	0.248	16,068,249
2022-11-21	0.361	0.371	0.356	0.366	0.248	2,652,670
2022-11-18	0.366	0.371	0.356	0.361	0.245	8,231,454
2022-11-17	0.397	0.397	0.371	0.371	0.252	4,975,519
2022-11-16	0.366	0.366	0.366	0.366	0.248	803,412
2022-11-15	0.361	0.366	0.356	0.361	0.245	3,185,459
2022-11-14	0.413	0.413	0.356	0.361	0.245	1,663,204
2022-11-11	0.366	0.366	0.267	0.308	0.209	6,850,148
2022-11-10	0.366	0.366	0.303	0.303	0.206	126,854
2022-11-09	0.366	0.366	0.324	0.324	0.220	2,100,148
2022-11-08	0.361	0.392	0.319	0.335	0.227	1,663,204
2022-11-07	0.392	0.418	0.361	0.361	0.245	165,615
2022-11-04	0.408	0.408	0.408	0.408	0.277	0
2022-11-03	0.429	0.429	0.429	0.429	0.291	0
2022-11-02	0.455	0.455	0.455	0.455	0.309	0
2022-11-01	0.455	0.455	0.455	0.455	0.309	0
2022-10-31	0.455	0.455	0.455	0.455	0.309	14,094
2022-10-28	0.397	0.397	0.397	0.397	0.270	0
2022-10-27	0.397	0.397	0.397	0.397	0.270	28,189
2022-10-26	0.418	0.418	0.418	0.418	0.284	0
2022-10-25	0.418	0.418	0.418	0.418	0.284	0
2022-10-24	0.418	0.418	0.418	0.418	0.284	42,284
2022-10-21	0.455	0.455	0.455	0.455	0.309	0
2022-10-20	0.455	0.455	0.455	0.455	0.309	0
2022-10-19	0.465	0.465	0.465	0.465	0.316	0
2022-10-18	0.465	0.465	0.465	0.465	0.316	0
2022-10-17	0.444	0.444	0.444	0.444	0.302	0
2022-10-14	0.450	0.450	0.450	0.450	0.305	0
2022-10-13	0.460	0.460	0.450	0.450	0.305	394,658
2022-10-12	0.523	0.523	0.471	0.471	0.319	422,848
2022-10-11	0.554	0.554	0.450	0.465	0.316	958,456
2022-10-10	0.497	0.497	0.497	0.497	0.337	0
2022-10-07	0.460	0.460	0.460	0.460	0.312	0
2022-10-06	0.460	0.460	0.460	0.460	0.312	0
2022-10-05	0.460	0.460	0.460	0.460	0.312	0
2022-10-03	0.460	0.460	0.460	0.460	0.312	0
2022-09-30	0.476	0.476	0.465	0.465	0.316	42,284
2022-09-29	0.444	0.518	0.444	0.492	0.334	267,804
2022-09-28	0.434	0.523	0.429	0.481	0.326	500,370
2022-09-27	0.429	0.434	0.429	0.429	0.291	42,284
2022-09-26	0.434	0.434	0.429	0.429	0.291	155,044
2022-09-23	0.429	0.429	0.429	0.429	0.291	0
2022-09-22	0.429	0.429	0.429	0.429	0.291	0
2022-09-21	0.429	0.429	0.429	0.429	0.291	0
2022-09-20	0.423	0.439	0.418	0.429	0.291	8,459,792
2022-09-19	0.434	0.434	0.418	0.423	0.287	2,639,985
2022-09-16	0.402	0.439	0.397	0.429	0.291	3,777,448
2022-09-15	0.350	0.476	0.350	0.418	0.284	7,498,516
2022-09-14	0.376	0.376	0.376	0.376	0.255	0
2022-09-13	0.376	0.376	0.376	0.376	0.255	14,094
2022-09-09	0.366	0.371	0.350	0.371	0.252	1,085,593
2022-09-08	0.366	0.366	0.366	0.366	0.248	0
2022-09-07	0.366	0.366	0.366	0.366	0.248	301,068
2022-09-06	0.376	0.376	0.376	0.376	0.255	28,189
2022-09-05	0.366	0.371	0.366	0.366	0.248	597,626
2022-09-02	0.371	0.371	0.361	0.366	0.248	2,212,908
2022-09-01	0.397	0.397	0.376	0.387	0.263	1,014,836
2022-08-31	0.397	0.397	0.376	0.387	0.263	2,720,326
2022-08-30	0.376	0.382	0.376	0.382	0.259	1,085,311
2022-08-29	0.376	0.382	0.376	0.382	0.259	2,931,750

← NewerPage 17 of 21 · 1,234 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.