BCI Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.033	0.035	0.032	0.034	0.663	62,092
2021-12-01	0.034	0.035	0.033	0.033	0.643	20,526
2021-11-30	0.032	0.035	0.032	0.033	0.643	46,184
2021-11-29	0.034	0.036	0.033	0.033	0.643	74,407
2021-11-26	0.033	0.033	0.032	0.033	0.643	32,328
2021-11-25	0.034	0.034	0.032	0.033	0.643	49,776
2021-11-24	0.033	0.037	0.033	0.036	0.702	147,276
2021-11-23	0.034	0.035	0.032	0.033	0.643	152,407
2021-11-22	0.033	0.034	0.033	0.034	0.663	25,144
2021-11-19	0.031	0.036	0.031	0.033	0.643	229,381
2021-11-18	0.033	0.040	0.032	0.032	0.624	710,723
2021-11-17	0.034	0.034	0.034	0.034	0.663	10,263
2021-11-16	0.033	0.035	0.031	0.034	0.663	176,526
2021-11-15	0.033	0.033	0.032	0.033	0.643	22,065
2021-11-12	0.035	0.035	0.033	0.033	0.643	63,631
2021-11-11	0.033	0.035	0.033	0.035	0.682	154,460
2021-11-10	0.034	0.034	0.030	0.033	0.643	341,763
2021-11-09	0.036	0.036	0.034	0.035	0.682	170,881
2021-11-08	0.037	0.040	0.036	0.036	0.702	381,789
2021-11-05	0.036	0.037	0.036	0.037	0.721	45,671
2021-11-04	0.038	0.040	0.037	0.037	0.721	202,184
2021-11-03	0.038	0.040	0.038	0.040	0.780	57,986
2021-11-02	0.037	0.039	0.035	0.039	0.760	234,513
2021-11-01	0.036	0.037	0.035	0.036	0.702	322,263
2021-10-29	0.038	0.040	0.035	0.038	0.741	843,631
2021-10-28	0.039	0.040	0.038	0.039	0.760	319,697
2021-10-27	0.040	0.041	0.039	0.041	0.799	222,197
2021-10-26	0.041	0.043	0.041	0.041	0.799	112,381
2021-10-25	0.043	0.048	0.040	0.042	0.819	977,565

← NewerPage 21 of 21 · 1,229 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.