Beaver Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.680	0.711	0.680	0.711	0.374	43,648
2022-03-01	0.680	0.716	0.654	0.716	0.377	19,096
2022-02-28	0.716	0.716	0.716	0.716	0.377	0
2022-02-25	0.716	0.716	0.716	0.716	0.377	0
2022-02-24	0.721	0.721	0.721	0.721	0.379	0
2022-02-23	0.721	0.721	0.721	0.721	0.379	0
2022-02-22	0.721	0.721	0.721	0.721	0.379	0
2022-02-21	0.727	0.727	0.690	0.727	0.382	1,804,154
2022-02-18	0.721	0.732	0.716	0.716	0.377	1,785,967
2022-02-17	0.742	0.742	0.727	0.727	0.382	1,756,868
2022-02-16	0.721	0.742	0.721	0.737	0.388	1,447,688
2022-02-15	0.721	0.732	0.721	0.727	0.382	1,462,238
2022-02-14	0.727	0.727	0.727	0.727	0.382	1,651,383
2022-02-11	0.737	0.737	0.711	0.727	0.382	1,494,975
2022-02-10	0.742	0.742	0.680	0.732	0.385	1,554,992
2022-02-09	0.747	0.747	0.732	0.732	0.385	1,578,635
2022-02-08	0.758	0.758	0.706	0.732	0.385	1,713,219
2022-02-07	0.758	0.774	0.758	0.758	0.399	1,513,162
2022-02-04	0.732	0.747	0.711	0.732	0.385	1,904,183
2022-01-31	0.784	0.784	0.784	0.784	0.412	0
2022-01-28	0.784	0.800	0.758	0.784	0.412	1,884,177
2022-01-27	0.800	0.800	0.737	0.774	0.407	1,922,370
2022-01-26	0.674	0.836	0.674	0.800	0.421	4,005,151
2022-01-25	0.674	0.674	0.674	0.674	0.355	0
2022-01-24	0.669	0.680	0.669	0.680	0.357	33,646
2022-01-21	0.685	0.685	0.685	0.685	0.360	0
2022-01-20	0.680	0.742	0.680	0.680	0.357	112,759
2022-01-19	0.695	0.695	0.695	0.695	0.366	0
2022-01-18	0.695	0.695	0.680	0.685	0.360	385,565
2022-01-17	0.690	0.732	0.669	0.716	0.377	563,798
2022-01-14	0.758	0.758	0.758	0.758	0.399	0
2022-01-13	0.758	0.758	0.758	0.758	0.399	0
2022-01-12	0.747	0.779	0.685	0.758	0.399	14,549
2022-01-11	0.732	0.779	0.685	0.758	0.399	296,085
2022-01-10	0.732	0.732	0.716	0.716	0.377	61,835
2022-01-07	0.758	0.758	0.758	0.758	0.399	0
2022-01-06	0.758	0.758	0.758	0.758	0.399	0
2022-01-05	0.758	0.758	0.758	0.758	0.399	0
2022-01-04	0.758	0.758	0.758	0.758	0.399	0
2022-01-03	0.784	0.784	0.758	0.758	0.399	61,835
2021-12-31	0.758	0.758	0.758	0.758	0.399	0
2021-12-30	0.727	0.779	0.727	0.758	0.399	80,022
2021-12-29	0.727	0.727	0.727	0.727	0.382	10,912
2021-12-28	0.727	0.727	0.727	0.727	0.382	0
2021-12-24	0.716	0.727	0.716	0.727	0.382	5,456
2021-12-23	0.784	0.784	0.758	0.758	0.399	334,641
2021-12-22	0.747	0.779	0.747	0.779	0.410	138,221
2021-12-21	0.737	0.758	0.732	0.758	0.399	170,958
2021-12-20	0.831	0.831	0.732	0.758	0.399	392,840
2021-12-17	0.800	0.831	0.795	0.831	0.437	608,538
2021-12-16	0.883	0.883	0.816	0.836	0.440	669,283
2021-12-15	0.810	0.993	0.810	0.889	0.467	1,214,894
2021-12-14	0.863	0.863	0.821	0.826	0.434	494,687
2021-12-13	0.915	0.915	0.826	0.826	0.434	3,561,023
2021-12-10	1.014	1.014	0.863	0.863	0.454	4,466,738
2021-12-09	1.051	1.051	0.993	0.998	0.525	1,065,760
2021-12-08	1.051	1.051	0.993	1.024	0.539	2,022,399
2021-12-07	1.072	1.082	1.019	1.061	0.558	1,547,717
2021-12-06	1.098	1.098	1.035	1.045	0.550	1,513,162
2021-12-03	1.150	1.150	1.098	1.113	0.586	1,378,578

← NewerPage 20 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.