Beaver Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.575	0.575	0.554	0.565	0.383	10,091,988
2022-05-31	0.565	0.575	0.565	0.575	0.390	84,569
2022-05-30	0.544	0.596	0.544	0.575	0.390	5,454,747
2022-05-27	0.544	0.544	0.544	0.544	0.369	155,044
2022-05-26	0.606	0.606	0.523	0.533	0.362	1,663,204
2022-05-25	0.606	0.606	0.586	0.586	0.397	2,833,086
2022-05-24	0.627	0.690	0.586	0.596	0.404	15,264,836
2022-05-23	0.627	0.627	0.586	0.627	0.426	2,983,056
2022-05-20	0.669	0.669	0.627	0.627	0.426	3,960,682
2022-05-19	0.753	0.753	0.659	0.659	0.447	2,297,477
2022-05-18	0.669	0.690	0.627	0.690	0.468	1,510,979
2022-05-17	0.596	0.742	0.596	0.659	0.447	9,124,792
2022-05-16	0.565	0.596	0.544	0.575	0.390	1,438,954
2022-05-13	0.554	0.575	0.523	0.565	0.383	2,086,053
2022-05-12	0.533	0.565	0.533	0.554	0.376	1,212,166
2022-05-11	0.617	0.617	0.575	0.575	0.390	4,718,991
2022-05-10	0.586	0.596	0.486	0.575	0.390	9,810,089
2022-05-06	0.533	0.617	0.533	0.554	0.376	29,430,267
2022-05-05	0.533	0.565	0.502	0.544	0.369	5,461,795
2022-05-04	0.554	0.554	0.533	0.533	0.362	1,756,231
2022-05-03	0.586	0.627	0.565	0.575	0.390	3,383,635
2022-04-29	0.627	0.638	0.586	0.586	0.397	3,907,685
2022-04-28	0.680	0.711	0.638	0.659	0.447	3,805,637
2022-04-27	0.795	0.795	0.669	0.669	0.454	6,187,685
2022-04-26	0.742	0.805	0.742	0.805	0.546	3,964,629
2022-04-25	0.763	0.784	0.721	0.784	0.532	2,649,851
2022-04-22	0.805	0.805	0.680	0.774	0.525	2,663,946
2022-04-21	0.784	0.795	0.774	0.795	0.539	2,539,065
2022-04-20	0.805	0.805	0.732	0.763	0.518	2,551,186
2022-04-19	0.795	0.795	0.784	0.784	0.532	1,271,646
2022-04-14	0.763	0.805	0.680	0.784	0.532	3,299,347
2022-04-13	0.889	0.899	0.753	0.868	0.589	1,753,271
2022-04-12	0.753	0.889	0.753	0.878	0.596	2,080,415
2022-04-11	0.711	0.711	0.711	0.711	0.482	169,139
2022-04-08	0.711	0.711	0.711	0.711	0.482	0
2022-04-07	0.711	0.774	0.711	0.711	0.482	54,970
2022-04-06	0.711	0.774	0.711	0.774	0.525	47,922
2022-04-04	0.816	0.836	0.721	0.836	0.568	248,775
2022-04-01	0.784	0.836	0.732	0.836	0.568	949,295
2022-03-31	0.784	0.784	0.784	0.784	0.532	337,856
2022-03-30	0.941	0.941	0.836	0.899	0.610	4,637,240
2022-03-29	0.941	0.941	0.826	0.941	0.639	5,364,540
2022-03-28	0.784	0.868	0.680	0.868	0.589	3,419,154
2022-03-25	0.836	0.836	0.732	0.774	0.525	3,686,706
2022-03-24	0.920	0.920	0.753	0.774	0.525	2,661,409
2022-03-23	0.816	0.889	0.742	0.857	0.582	2,608,694
2022-03-22	0.857	0.857	0.763	0.763	0.518	1,773,145
2022-03-21	0.920	0.920	0.826	0.826	0.561	1,554,109
2022-03-18	0.836	0.983	0.805	0.857	0.582	3,068,471
2022-03-17	0.889	1.066	0.878	0.920	0.484	3,363,148
2022-03-16	0.779	0.779	0.763	0.763	0.401	27,280
2022-03-15	0.680	0.701	0.674	0.674	0.355	83,660
2022-03-14	0.674	0.680	0.674	0.680	0.357	101,847
2022-03-11	0.680	0.716	0.669	0.701	0.368	217,335
2022-03-10	0.701	0.701	0.701	0.701	0.368	0
2022-03-09	0.706	0.706	0.701	0.701	0.368	3,637
2022-03-08	0.680	0.706	0.680	0.680	0.357	78,204
2022-03-07	0.680	0.680	0.680	0.680	0.357	0
2022-03-04	0.674	0.674	0.674	0.674	0.355	0
2022-03-03	0.680	0.685	0.674	0.685	0.360	178,233

← NewerPage 19 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.