BCI Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.028	0.028	0.028	0.028	0.546	0
2022-03-01	0.028	0.028	0.028	0.028	0.546	0
2022-02-28	0.028	0.028	0.028	0.028	0.546	17,960
2022-02-25	0.029	0.030	0.028	0.028	0.546	12,828
2022-02-24	0.031	0.031	0.028	0.030	0.585	16,934
2022-02-23	0.032	0.032	0.032	0.032	0.624	0
2022-02-22	0.032	0.032	0.032	0.032	0.624	0
2022-02-21	0.032	0.032	0.032	0.032	0.624	0
2022-02-18	0.030	0.032	0.030	0.032	0.624	4,105
2022-02-17	0.031	0.031	0.031	0.031	0.604	0
2022-02-16	0.033	0.033	0.028	0.031	0.604	160,105
2022-02-15	0.034	0.034	0.029	0.032	0.624	72,868
2022-02-14	0.034	0.034	0.034	0.034	0.663	0
2022-02-11	0.034	0.034	0.030	0.034	0.663	7,184
2022-02-10	0.028	0.032	0.028	0.031	0.604	190,381
2022-02-09	0.034	0.035	0.031	0.031	0.604	48,236
2022-02-08	0.035	0.035	0.034	0.035	0.682	11,289
2022-02-07	0.035	0.035	0.034	0.034	0.663	24,118
2022-02-04	0.034	0.034	0.034	0.034	0.663	0
2022-01-31	0.034	0.034	0.034	0.034	0.663	0
2022-01-28	0.035	0.035	0.033	0.035	0.682	138,039
2022-01-27	0.032	0.033	0.032	0.033	0.643	57,473
2022-01-26	0.034	0.034	0.031	0.033	0.643	67,736
2022-01-25	0.032	0.033	0.032	0.032	0.624	169,855
2022-01-24	0.030	0.032	0.030	0.030	0.585	401,289
2022-01-21	0.027	0.030	0.027	0.030	0.585	213,986
2022-01-20	0.028	0.028	0.027	0.028	0.546	121,618
2022-01-19	0.029	0.030	0.029	0.029	0.565	14,881
2022-01-18	0.028	0.029	0.028	0.029	0.565	70,302
2022-01-17	0.029	0.029	0.029	0.029	0.565	0
2022-01-14	0.029	0.029	0.027	0.028	0.546	31,302
2022-01-13	0.029	0.029	0.029	0.029	0.565	15,907
2022-01-12	0.027	0.030	0.027	0.030	0.585	134,447
2022-01-11	0.029	0.030	0.029	0.030	0.585	3,592
2022-01-10	0.029	0.030	0.029	0.030	0.585	128,802
2022-01-07	0.030	0.030	0.028	0.029	0.565	40,539
2022-01-06	0.030	0.030	0.027	0.029	0.565	84,671
2022-01-05	0.030	0.031	0.028	0.030	0.585	37,460
2022-01-04	0.030	0.030	0.030	0.030	0.585	0
2022-01-03	0.030	0.031	0.030	0.030	0.585	8,723
2021-12-31	0.029	0.030	0.027	0.030	0.585	147,276
2021-12-30	0.030	0.030	0.029	0.029	0.565	14,881
2021-12-29	0.028	0.031	0.028	0.030	0.585	27,710
2021-12-28	0.029	0.029	0.029	0.029	0.565	26,684
2021-12-24	0.030	0.030	0.030	0.030	0.585	0
2021-12-23	0.028	0.030	0.028	0.030	0.585	339,197
2021-12-22	0.029	0.030	0.028	0.029	0.565	15,907
2021-12-21	0.028	0.029	0.028	0.029	0.565	31,302
2021-12-20	0.030	0.030	0.027	0.027	0.526	259,144
2021-12-17	0.030	0.030	0.030	0.030	0.585	18,473
2021-12-16	0.030	0.030	0.029	0.030	0.585	31,302
2021-12-15	0.032	0.034	0.030	0.031	0.604	293,013
2021-12-14	0.032	0.032	0.032	0.032	0.624	0
2021-12-13	0.031	0.032	0.031	0.032	0.624	5,131
2021-12-10	0.033	0.034	0.033	0.033	0.643	2,565
2021-12-09	0.031	0.034	0.031	0.034	0.663	14,368
2021-12-08	0.032	0.034	0.032	0.034	0.663	85,697
2021-12-07	0.033	0.033	0.032	0.032	0.624	12,315
2021-12-06	0.035	0.035	0.032	0.033	0.643	74,921
2021-12-03	0.034	0.034	0.034	0.034	0.663	0

← 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.