Beaver Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.366	0.382	0.361	0.361	0.245	4,411,721
2022-08-25	0.382	0.382	0.366	0.376	0.255	1,099,406
2022-08-24	0.371	0.387	0.366	0.366	0.248	1,747,774
2022-08-23	0.392	0.397	0.387	0.392	0.266	718,842
2022-08-22	0.376	0.376	0.371	0.376	0.255	1,681,528
2022-08-19	0.382	0.382	0.366	0.371	0.252	4,594,955
2022-08-18	0.376	0.387	0.366	0.371	0.252	5,102,655
2022-08-17	0.408	0.408	0.371	0.382	0.259	4,820,474
2022-08-16	0.397	0.429	0.397	0.402	0.273	11,700,927
2022-08-15	0.366	0.397	0.366	0.397	0.270	8,738,872
2022-08-12	0.382	0.382	0.366	0.366	0.248	1,000,741
2022-08-11	0.329	0.418	0.329	0.382	0.259	6,528,783
2022-08-10	0.492	0.492	0.314	0.329	0.224	26,568,991
2022-08-09	0.492	0.497	0.481	0.486	0.330	2,184,718
2022-08-08	0.502	0.502	0.481	0.486	0.330	2,706,231
2022-08-05	0.533	0.544	0.481	0.497	0.337	4,411,721
2022-08-04	0.575	0.575	0.518	0.523	0.355	3,805,637
2022-08-03	0.575	0.575	0.575	0.575	0.390	0
2022-08-02	0.575	0.575	0.575	0.575	0.390	0
2022-08-01	0.575	0.575	0.575	0.575	0.390	0
2022-07-29	0.565	0.565	0.565	0.565	0.383	0
2022-07-28	0.518	0.554	0.518	0.523	0.355	380,563
2022-07-27	0.627	0.627	0.554	0.565	0.383	845,697
2022-07-26	0.596	0.596	0.565	0.565	0.383	1,931,008
2022-07-25	0.596	0.596	0.596	0.596	0.404	0
2022-07-22	0.575	0.617	0.575	0.617	0.419	73,293
2022-07-21	0.586	0.586	0.586	0.586	0.397	0
2022-07-20	0.586	0.586	0.586	0.586	0.397	0
2022-07-19	0.596	0.596	0.565	0.586	0.397	535,608
2022-07-18	0.617	0.617	0.565	0.596	0.404	1,682,655
2022-07-15	0.648	0.648	0.586	0.617	0.419	1,551,290
2022-07-14	0.648	0.659	0.606	0.638	0.433	2,612,359
2022-07-13	0.669	0.669	0.638	0.638	0.433	2,663,946
2022-07-12	0.617	0.909	0.596	0.627	0.426	12,115,318
2022-07-11	0.554	0.617	0.554	0.617	0.419	451,038
2022-07-08	0.554	0.554	0.554	0.554	0.376	0
2022-07-07	0.533	0.533	0.492	0.533	0.362	2,535,682
2022-07-06	0.565	0.617	0.486	0.492	0.334	4,242,581
2022-07-05	0.575	0.575	0.575	0.575	0.390	14,094
2022-07-04	0.575	0.575	0.418	0.554	0.376	2,344,041
2022-06-30	0.575	0.575	0.575	0.575	0.390	0
2022-06-29	0.512	0.596	0.512	0.575	0.390	310,089
2022-06-28	0.544	0.606	0.507	0.518	0.351	704,747
2022-06-27	0.575	0.586	0.575	0.586	0.397	28,189
2022-06-24	0.586	0.617	0.586	0.596	0.404	789,317
2022-06-23	0.575	0.606	0.575	0.586	0.397	535,608
2022-06-22	0.565	0.596	0.565	0.586	0.397	536,735
2022-06-21	0.565	0.565	0.565	0.565	0.383	197,329
2022-06-20	0.575	0.596	0.575	0.586	0.397	1,226,261
2022-06-17	0.586	0.596	0.554	0.565	0.383	493,323
2022-06-16	0.606	0.606	0.565	0.606	0.412	1,240,356
2022-06-15	0.617	0.617	0.617	0.617	0.419	0
2022-06-14	0.627	0.627	0.606	0.617	0.419	797,774
2022-06-13	0.606	0.606	0.606	0.606	0.412	0
2022-06-10	0.606	0.606	0.606	0.606	0.412	14,094
2022-06-09	0.606	0.606	0.606	0.606	0.412	14,094
2022-06-08	0.627	0.627	0.627	0.627	0.426	0
2022-06-07	0.575	0.627	0.575	0.627	0.426	4,158,575
2022-06-06	0.575	0.575	0.575	0.575	0.390	28,189
2022-06-02	0.565	0.575	0.544	0.554	0.376	3,566,587

← NewerPage 18 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.