BCI Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.540	0.540	0.540	0.540	0.540	0
2023-05-22	0.540	0.540	0.540	0.540	0.540	10,000
2023-05-19	0.540	0.540	0.540	0.540	0.540	0
2023-05-18	0.570	0.640	0.500	0.540	0.540	525,000
2023-05-17	0.500	0.500	0.500	0.500	0.500	0
2023-05-16	0.470	0.500	0.470	0.500	0.500	140,000
2023-05-15	0.510	0.510	0.510	0.510	0.510	0
2023-05-12	0.480	0.480	0.480	0.480	0.480	0
2023-05-11	0.480	0.480	0.480	0.480	0.480	0
2023-05-10	0.480	0.480	0.480	0.480	0.480	0
2023-05-09	0.480	0.480	0.480	0.480	0.480	51,500
2023-05-08	0.510	0.510	0.510	0.510	0.510	50,000
2023-05-05	0.510	0.510	0.510	0.510	0.510	0
2023-05-04	0.510	0.510	0.510	0.510	0.510	0
2023-05-03	0.510	0.510	0.510	0.510	0.510	0
2023-05-02	0.500	0.510	0.500	0.510	0.510	160,000
2023-04-28	0.490	0.490	0.490	0.490	0.490	0
2023-04-27	0.490	0.490	0.490	0.490	0.490	0
2023-04-26	0.460	0.460	0.460	0.460	0.460	0
2023-04-25	0.465	0.465	0.460	0.460	0.460	47,500
2023-04-24	0.480	0.480	0.480	0.480	0.480	0
2023-04-21	0.495	0.495	0.480	0.480	0.480	90,000
2023-04-20	0.495	0.495	0.495	0.495	0.495	0
2023-04-19	0.495	0.495	0.495	0.495	0.495	75,000
2023-04-18	0.495	0.495	0.495	0.495	0.495	0
2023-04-17	0.495	0.495	0.495	0.495	0.495	0
2023-04-14	0.500	0.500	0.485	0.485	0.485	34,500
2023-04-13	0.490	0.500	0.490	0.500	0.500	20,000
2023-04-12	0.490	0.490	0.490	0.490	0.490	50,000
2023-04-11	0.470	0.470	0.470	0.470	0.470	0
2023-04-06	0.495	0.510	0.455	0.470	0.470	154,000
2023-04-04	0.470	0.470	0.470	0.470	0.470	0
2023-04-03	0.490	0.490	0.490	0.490	0.490	0
2023-03-31	0.490	0.490	0.490	0.490	0.490	0
2023-03-30	0.490	0.490	0.490	0.490	0.490	0
2023-03-29	0.490	0.490	0.490	0.490	0.490	0
2023-03-28	0.490	0.490	0.490	0.490	0.490	0
2023-03-27	0.490	0.490	0.490	0.490	0.490	0
2023-03-24	0.440	0.495	0.430	0.490	0.490	220,000
2023-03-23	0.420	0.495	0.420	0.495	0.495	272,500
2023-03-22	0.420	0.420	0.420	0.420	0.420	50,000
2023-03-21	0.440	0.445	0.420	0.420	0.420	160,000
2023-03-20	0.480	0.480	0.480	0.480	0.480	0
2023-03-17	0.480	0.480	0.480	0.480	0.480	0
2023-03-16	0.435	0.480	0.435	0.480	0.480	180,030
2023-03-15	0.480	0.480	0.480	0.480	0.480	0
2023-03-14	0.480	0.480	0.480	0.480	0.480	0
2023-03-13	0.450	0.490	0.435	0.480	0.480	505,000
2023-03-10	0.470	0.470	0.470	0.470	0.470	10,000
2023-03-09	0.470	0.470	0.470	0.470	0.470	0
2023-03-08	0.485	0.485	0.480	0.480	0.480	130,000
2023-03-07	0.490	0.490	0.465	0.480	0.480	158,000
2023-03-06	0.470	0.470	0.470	0.470	0.470	0
2023-03-03	0.475	0.475	0.475	0.475	0.475	0
2023-03-02	0.475	0.475	0.475	0.475	0.475	20,000
2023-03-01	0.490	0.495	0.465	0.465	0.465	103,000
2023-02-28	0.480	0.530	0.470	0.490	0.490	2,460,000
2023-02-27	0.510	0.590	0.460	0.510	0.510	400,000
2023-02-24	0.540	0.690	0.540	0.550	0.550	2,469,500
2023-02-23	0.520	0.520	0.520	0.520	0.520	10,000

← NewerPage 15 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.