BCI Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.490	0.490	0.490	0.490	0.490	37,000
2023-02-21	0.500	0.500	0.500	0.500	0.500	0
2023-02-20	0.520	0.520	0.510	0.510	0.510	347,000
2023-02-17	0.500	0.500	0.500	0.500	0.500	0
2023-02-16	0.500	0.540	0.440	0.500	0.500	360,500
2023-02-15	0.540	0.540	0.510	0.540	0.540	90,000
2023-02-14	0.510	0.550	0.510	0.540	0.540	1,420,000
2023-02-13	0.520	0.540	0.500	0.520	0.520	225,000
2023-02-10	0.560	0.560	0.540	0.540	0.540	117,500
2023-02-09	0.560	0.580	0.550	0.550	0.550	105,000
2023-02-08	0.590	0.590	0.520	0.520	0.520	137,500
2023-02-07	0.570	0.620	0.560	0.580	0.580	120,000
2023-02-06	0.560	0.610	0.510	0.610	0.610	158,500
2023-02-03	0.640	0.640	0.640	0.640	0.640	0
2023-02-02	0.640	0.640	0.640	0.640	0.640	0
2023-02-01	0.650	0.650	0.650	0.650	0.650	0
2023-01-31	0.650	0.650	0.650	0.650	0.650	0
2023-01-30	0.650	0.650	0.650	0.650	0.650	0
2023-01-27	0.560	0.650	0.550	0.650	0.650	171,500
2023-01-26	0.680	0.680	0.630	0.630	0.630	220,000
2023-01-20	0.630	0.630	0.630	0.630	0.630	0
2023-01-19	0.630	0.630	0.630	0.630	0.630	0
2023-01-18	0.630	0.630	0.630	0.630	0.630	0
2023-01-17	0.630	0.640	0.620	0.640	0.640	724,500
2023-01-16	0.480	0.700	0.480	0.640	0.640	31,000
2023-01-13	0.520	0.520	0.520	0.520	0.520	0
2023-01-12	0.520	0.520	0.520	0.520	0.520	0
2023-01-11	0.520	0.520	0.520	0.520	0.520	0
2023-01-10	0.520	0.520	0.520	0.520	0.520	0
2023-01-09	0.520	0.520	0.520	0.520	0.520	0
2023-01-06	0.450	0.520	0.450	0.520	0.520	300,000
2023-01-05	0.405	0.450	0.405	0.450	0.450	421,500
2023-01-04	0.443	0.443	0.443	0.443	0.443	0
2023-01-03	0.410	0.490	0.400	0.455	0.443	387,434
2022-12-30	0.490	0.490	0.490	0.490	0.477	0
2022-12-29	0.470	0.470	0.470	0.470	0.458	0
2022-12-28	0.480	0.480	0.460	0.470	0.458	97,500
2022-12-23	0.480	0.480	0.480	0.480	0.468	0
2022-12-22	0.480	0.480	0.480	0.480	0.468	0
2022-12-21	0.480	0.480	0.480	0.480	0.468	0
2022-12-20	0.480	0.480	0.480	0.480	0.468	0
2022-12-19	0.480	0.480	0.480	0.480	0.468	51,315
2022-12-16	0.520	0.520	0.425	0.480	0.468	333,552
2022-12-15	0.550	0.550	0.550	0.550	0.536	17,960
2022-12-14	0.600	0.600	0.590	0.590	0.575	82,105
2022-12-13	0.610	0.610	0.610	0.610	0.594	0
2022-12-12	0.620	0.620	0.610	0.610	0.594	20,526
2022-12-09	0.660	0.660	0.660	0.660	0.643	10,263
2022-12-08	0.590	0.650	0.590	0.650	0.633	44,131
2022-12-07	0.580	0.580	0.570	0.570	0.555	56,447
2022-12-06	0.660	0.660	0.660	0.660	0.643	0
2022-12-05	0.690	0.690	0.690	0.690	0.672	15,394
2022-12-02	0.700	0.700	0.700	0.700	0.682	0
2022-12-01	0.540	0.700	0.510	0.700	0.682	2,431,855
2022-11-30	0.520	0.790	0.520	0.650	0.633	150,868
2022-11-29	0.600	0.720	0.500	0.720	0.702	752,289
2022-11-28	0.405	0.550	0.405	0.450	0.439	10,263
2022-11-25	0.430	0.520	0.430	0.500	0.487	274,026
2022-11-24	0.430	0.430	0.430	0.430	0.419	10,263
2022-11-23	0.415	0.430	0.400	0.420	0.409	1,460,447

← NewerPage 16 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.