Beaver Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.161	1.197	1.035	1.129	0.594	1,709,582
2021-12-01	1.035	1.035	1.035	1.035	0.544	6,911
2021-11-30	1.134	1.134	1.134	1.134	0.597	18,187
2021-11-29	1.108	1.108	1.108	1.108	0.583	0
2021-11-26	1.119	1.119	1.119	1.119	0.588	0
2021-11-25	1.077	1.202	1.077	1.171	0.616	228,793
2021-11-24	1.019	1.082	1.014	1.077	0.566	72,748
2021-11-23	1.098	1.176	1.061	1.061	0.558	50,923
2021-11-22	1.061	1.087	1.056	1.061	0.558	312,817
2021-11-19	1.087	1.087	1.056	1.056	0.555	1,174,883
2021-11-18	1.072	1.077	1.061	1.061	0.558	1,556,811
2021-11-17	1.045	1.066	1.035	1.061	0.558	1,440,413
2021-11-16	1.045	1.051	0.998	1.040	0.547	2,193,357
2021-11-15	1.124	1.150	1.082	1.098	0.577	1,750,684
2021-11-12	1.166	1.202	1.035	1.171	0.616	1,547,717
2021-11-11	1.150	1.255	1.108	1.108	0.583	1,819,432
2021-11-10	1.040	1.150	0.993	1.150	0.605	3,436,522
2021-11-09	0.998	0.998	0.998	0.998	0.525	0
2021-11-08	0.941	0.998	0.941	0.998	0.525	26,189
2021-11-05	0.925	0.941	0.925	0.941	0.495	156,408
2021-11-04	0.952	0.952	0.946	0.946	0.498	83,296
2021-11-03	0.941	1.009	0.941	0.957	0.503	152,771
2021-11-02	0.941	0.941	0.941	0.941	0.495	43,648
2021-11-01	0.952	0.952	0.941	0.941	0.495	200,057
2021-10-29	0.967	0.983	0.952	0.967	0.509	1,265,818
2021-10-28	1.014	1.014	0.967	0.983	0.517	1,378,578
2021-10-27	0.988	0.988	0.983	0.983	0.517	7,274
2021-10-26	1.019	1.019	0.957	0.957	0.503	738,394
2021-10-25	1.040	1.040	1.004	1.004	0.528	1,040,298
2021-10-22	1.045	1.072	0.941	1.030	0.542	1,284,005
2021-10-21	1.103	1.103	1.045	1.061	0.558	836,604
2021-10-20	1.072	1.098	1.072	1.098	0.577	282,626
2021-10-19	1.061	1.066	1.051	1.051	0.553	1,298,555
2021-10-18	1.098	1.098	1.035	1.045	0.550	1,956,926

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.