BOE Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.390	2.410	2.370	2.370	2.261	523,400
2024-01-19	2.400	2.420	2.390	2.400	2.290	323,380
2024-01-18	2.400	2.420	2.360	2.400	2.290	861,940
2024-01-17	2.450	2.470	2.400	2.430	2.318	705,600
2024-01-16	2.450	2.480	2.450	2.460	2.347	211,600
2024-01-15	2.480	2.490	2.440	2.450	2.338	342,501
2024-01-12	2.460	2.500	2.460	2.460	2.347	221,000
2024-01-11	2.460	2.490	2.450	2.490	2.376	524,800
2024-01-10	2.490	2.490	2.440	2.440	2.328	574,100
2024-01-09	2.540	2.540	2.500	2.500	2.385	485,300
2024-01-08	2.470	2.550	2.450	2.520	2.404	1,434,078
2024-01-05	2.480	2.500	2.450	2.460	2.347	407,958
2024-01-04	2.520	2.520	2.430	2.470	2.357	759,780
2024-01-03	2.530	2.550	2.530	2.530	2.414	283,184
2024-01-02	2.540	2.550	2.530	2.530	2.414	550,820
2023-12-29	2.460	2.550	2.450	2.540	2.423	1,024,000
2023-12-28	2.400	2.480	2.390	2.460	2.347	536,346
2023-12-27	2.380	2.420	2.370	2.410	2.299	478,920
2023-12-26	2.390	2.400	2.380	2.400	2.290	185,200
2023-12-25	2.420	2.420	2.400	2.400	2.290	205,200
2023-12-22	2.410	2.420	2.400	2.410	2.299	245,900
2023-12-21	2.410	2.410	2.370	2.410	2.299	442,520
2023-12-20	2.440	2.450	2.410	2.410	2.299	371,100
2023-12-19	2.460	2.470	2.430	2.440	2.328	304,800
2023-12-18	2.490	2.510	2.420	2.470	2.357	500,400
2023-12-15	2.490	2.510	2.480	2.490	2.376	368,000
2023-12-14	2.480	2.510	2.480	2.490	2.376	208,900
2023-12-13	2.490	2.520	2.470	2.480	2.366	392,800
2023-12-12	2.480	2.500	2.470	2.490	2.376	341,200
2023-12-11	2.500	2.520	2.450	2.500	2.385	653,534
2023-12-08	2.540	2.560	2.510	2.520	2.404	763,900
2023-12-07	2.580	2.580	2.540	2.560	2.442	471,511
2023-12-06	2.580	2.580	2.560	2.580	2.462	185,300
2023-12-05	2.570	2.610	2.560	2.580	2.462	333,723
2023-12-04	2.570	2.600	2.570	2.590	2.471	305,816
2023-12-01	2.630	2.630	2.590	2.590	2.471	261,068
2023-11-30	2.620	2.630	2.550	2.630	2.509	914,700
2023-11-29	2.580	2.670	2.580	2.640	2.519	2,114,958
2023-11-28	2.560	2.610	2.550	2.590	2.471	1,214,260
2023-11-27	2.560	2.600	2.540	2.570	2.452	495,012
2023-11-24	2.590	2.590	2.560	2.580	2.462	426,954
2023-11-23	2.600	2.630	2.580	2.600	2.481	507,282
2023-11-22	2.630	2.640	2.600	2.600	2.481	252,000
2023-11-21	2.640	2.650	2.630	2.640	2.519	311,100
2023-11-20	2.640	2.650	2.620	2.640	2.519	197,280
2023-11-17	2.630	2.660	2.630	2.650	2.528	177,661
2023-11-16	2.660	2.670	2.650	2.660	2.538	183,263
2023-11-15	2.690	2.690	2.660	2.670	2.547	233,000
2023-11-14	2.660	2.680	2.660	2.660	2.538	197,860
2023-11-13	2.670	2.670	2.620	2.650	2.528	128,700
2023-11-10	2.650	2.650	2.620	2.650	2.528	237,360
2023-11-09	2.680	2.700	2.640	2.640	2.519	554,280
2023-11-08	2.670	2.700	2.660	2.680	2.557	496,700
2023-11-07	2.670	2.700	2.650	2.660	2.538	1,004,900
2023-11-06	2.550	2.660	2.550	2.660	2.538	1,558,974
2023-11-03	2.510	2.540	2.500	2.520	2.404	188,200
2023-11-02	2.490	2.530	2.480	2.490	2.376	213,600
2023-11-01	2.550	2.550	2.480	2.500	2.385	746,500
2023-10-31	2.550	2.620	2.550	2.580	2.462	568,639
2023-10-30	2.440	2.590	2.440	2.580	2.462	1,240,681

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0640 CNY
2025-06-25	0.0545 CNY
2024-06-19	0.0331 CNY
2023-06-07	0.0692 CNY
2022-05-30	0.2490 CNY
2021-06-04	0.1209 CNY
2020-07-06	0.0217 CNY
2019-05-31	0.0350 CNY

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