BCI Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.053	0.062	0.052	0.057	1.111	936,000
2022-05-31	0.045	0.056	0.043	0.053	1.033	1,072,500
2022-05-30	0.043	0.046	0.042	0.045	0.877	181,657
2022-05-27	0.038	0.045	0.038	0.043	0.838	192,434
2022-05-26	0.035	0.041	0.035	0.038	0.741	128,802
2022-05-25	0.033	0.043	0.033	0.038	0.741	1,229,526
2022-05-24	0.031	0.033	0.031	0.033	0.643	3,592
2022-05-23	0.031	0.031	0.031	0.031	0.604	22,065
2022-05-20	0.034	0.034	0.034	0.034	0.663	0
2022-05-19	0.034	0.034	0.034	0.034	0.663	0
2022-05-18	0.032	0.034	0.031	0.034	0.663	89,289
2022-05-17	0.033	0.036	0.031	0.034	0.663	558,315
2022-05-16	0.031	0.031	0.031	0.031	0.604	0
2022-05-13	0.031	0.031	0.031	0.031	0.604	7,184
2022-05-12	0.031	0.031	0.031	0.031	0.604	0
2022-05-11	0.029	0.031	0.029	0.031	0.604	238,618
2022-05-10	0.029	0.029	0.029	0.029	0.565	1,539
2022-05-06	0.030	0.030	0.030	0.030	0.585	0
2022-05-05	0.030	0.030	0.030	0.030	0.585	20,526
2022-05-04	0.027	0.027	0.027	0.027	0.526	0
2022-05-03	0.026	0.026	0.026	0.026	0.507	0
2022-04-29	0.026	0.026	0.026	0.026	0.507	0
2022-04-28	0.029	0.030	0.026	0.026	0.507	33,355
2022-04-27	0.024	0.033	0.024	0.029	0.565	43,105
2022-04-26	0.023	0.023	0.023	0.023	0.448	0
2022-04-25	0.023	0.023	0.023	0.023	0.448	0
2022-04-22	0.023	0.023	0.023	0.023	0.448	0
2022-04-21	0.023	0.023	0.023	0.023	0.448	33,355
2022-04-20	0.022	0.023	0.022	0.023	0.448	1,539
2022-04-19	0.023	0.025	0.023	0.025	0.487	18,473
2022-04-14	0.024	0.024	0.024	0.024	0.468	0
2022-04-13	0.027	0.027	0.024	0.024	0.468	71,842
2022-04-12	0.024	0.025	0.023	0.024	0.468	61,578
2022-04-11	0.029	0.029	0.029	0.029	0.565	0
2022-04-08	0.029	0.029	0.029	0.029	0.565	0
2022-04-07	0.029	0.029	0.029	0.029	0.565	0
2022-04-06	0.029	0.029	0.029	0.029	0.565	0
2022-04-04	0.029	0.029	0.029	0.029	0.565	5,131
2022-04-01	0.029	0.029	0.029	0.029	0.565	10,776
2022-03-31	0.029	0.029	0.029	0.029	0.565	0
2022-03-30	0.029	0.031	0.029	0.029	0.565	62,092
2022-03-29	0.025	0.029	0.025	0.029	0.565	97,500
2022-03-28	0.023	0.023	0.023	0.023	0.448	0
2022-03-25	0.023	0.023	0.023	0.023	0.448	0
2022-03-24	0.022	0.023	0.022	0.023	0.448	35,407
2022-03-23	0.024	0.024	0.022	0.022	0.429	4,105
2022-03-22	0.022	0.023	0.021	0.022	0.429	66,710
2022-03-21	0.021	0.025	0.021	0.025	0.487	29,763
2022-03-18	0.021	0.022	0.020	0.022	0.429	71,842
2022-03-17	0.022	0.023	0.020	0.023	0.448	21,039
2022-03-16	0.021	0.022	0.021	0.022	0.429	132,907
2022-03-15	0.024	0.024	0.024	0.024	0.468	0
2022-03-14	0.024	0.024	0.024	0.024	0.468	2,565
2022-03-11	0.025	0.026	0.024	0.025	0.487	1,539
2022-03-10	0.026	0.026	0.024	0.025	0.487	72,868
2022-03-09	0.026	0.026	0.026	0.026	0.507	0
2022-03-08	0.027	0.027	0.026	0.026	0.507	5,644
2022-03-07	0.028	0.028	0.027	0.027	0.526	41,052
2022-03-04	0.028	0.028	0.028	0.028	0.546	5,131
2022-03-03	0.028	0.028	0.028	0.028	0.546	0

← NewerPage 19 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.