Boltek Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.400	0.400	0.395	0.395	0.226	1,020,000
2021-11-30	0.400	0.400	0.395	0.395	0.226	20,000
2021-11-29	0.380	0.380	0.380	0.380	0.217	20,000
2021-11-26	0.385	0.385	0.380	0.380	0.217	100,000
2021-11-25	0.410	0.410	0.410	0.410	0.234	0
2021-11-24	0.415	0.415	0.410	0.410	0.234	100,000
2021-11-23	0.415	0.415	0.415	0.415	0.237	30,000
2021-11-22	0.415	0.415	0.415	0.415	0.237	0
2021-11-19	0.415	0.415	0.415	0.415	0.237	0
2021-11-18	0.410	0.415	0.410	0.415	0.237	1,600,000
2021-11-17	0.410	0.410	0.410	0.410	0.234	0
2021-11-16	0.410	0.410	0.410	0.410	0.234	10,000
2021-11-15	0.400	0.400	0.400	0.400	0.229	100,000
2021-11-12	0.390	0.390	0.390	0.390	0.223	20,000
2021-11-11	0.400	0.400	0.390	0.390	0.223	100,000
2021-11-10	0.415	0.415	0.350	0.400	0.229	340,000
2021-11-09	0.435	0.435	0.435	0.435	0.249	90,000
2021-11-08	0.460	0.460	0.460	0.460	0.263	40,000
2021-11-05	0.460	0.460	0.460	0.460	0.263	0
2021-11-04	0.460	0.460	0.460	0.460	0.263	30,000
2021-11-03	0.450	0.460	0.450	0.460	0.263	130,000
2021-11-02	0.470	0.470	0.470	0.470	0.269	0
2021-11-01	0.465	0.465	0.465	0.465	0.266	10,000
2021-10-29	0.450	0.460	0.450	0.460	0.263	1,000,000
2021-10-28	0.460	0.460	0.460	0.460	0.263	0
2021-10-27	0.460	0.460	0.460	0.460	0.263	10,000
2021-10-26	0.450	0.450	0.450	0.450	0.257	30,000
2021-10-25	0.450	0.450	0.450	0.450	0.257	80,000
2021-10-22	0.450	0.450	0.445	0.450	0.257	90,000
2021-10-21	0.440	0.450	0.440	0.450	0.257	10,000
2021-10-20	0.470	0.500	0.440	0.445	0.254	150,000
2021-10-19	0.440	0.440	0.435	0.435	0.249	100,000
2021-10-18	0.435	0.435	0.435	0.435	0.249	30,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.