BOE Tech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.630 | 3.650 | 3.610 | 3.650 | 3.408 | 892,421 |
| 2023-02-01 | 3.620 | 3.650 | 3.610 | 3.620 | 3.380 | 963,597 |
| 2023-01-31 | 3.700 | 3.700 | 3.590 | 3.600 | 3.361 | 2,080,221 |
| 2023-01-30 | 3.780 | 3.810 | 3.700 | 3.700 | 3.455 | 1,713,431 |
| 2023-01-20 | 3.770 | 3.790 | 3.710 | 3.750 | 3.501 | 860,900 |
| 2023-01-19 | 3.680 | 3.770 | 3.680 | 3.770 | 3.520 | 2,289,897 |
| 2023-01-18 | 3.660 | 3.690 | 3.650 | 3.690 | 3.445 | 432,542 |
| 2023-01-17 | 3.690 | 3.710 | 3.660 | 3.680 | 3.436 | 673,421 |
| 2023-01-16 | 3.620 | 3.700 | 3.620 | 3.680 | 3.436 | 1,671,378 |
| 2023-01-13 | 3.640 | 3.670 | 3.610 | 3.630 | 3.389 | 526,721 |
| 2023-01-12 | 3.680 | 3.680 | 3.630 | 3.640 | 3.399 | 1,141,416 |
| 2023-01-11 | 3.650 | 3.710 | 3.630 | 3.660 | 3.417 | 1,370,721 |
| 2023-01-10 | 3.640 | 3.660 | 3.610 | 3.650 | 3.408 | 1,038,408 |
| 2023-01-09 | 3.630 | 3.650 | 3.580 | 3.640 | 3.399 | 843,689 |
| 2023-01-06 | 3.480 | 3.690 | 3.480 | 3.630 | 3.389 | 3,489,008 |
| 2023-01-05 | 3.480 | 3.500 | 3.470 | 3.500 | 3.268 | 927,785 |
| 2023-01-04 | 3.430 | 3.490 | 3.400 | 3.460 | 3.231 | 723,816 |
| 2023-01-03 | 3.430 | 3.440 | 3.410 | 3.440 | 3.212 | 529,120 |
| 2022-12-30 | 3.440 | 3.440 | 3.410 | 3.440 | 3.212 | 372,000 |
| 2022-12-29 | 3.410 | 3.430 | 3.410 | 3.430 | 3.203 | 354,811 |
| 2022-12-28 | 3.410 | 3.440 | 3.410 | 3.420 | 3.193 | 83,000 |
| 2022-12-27 | 3.410 | 3.450 | 3.400 | 3.440 | 3.212 | 391,100 |
| 2022-12-26 | 3.430 | 3.440 | 3.410 | 3.420 | 3.193 | 319,900 |
| 2022-12-23 | 3.410 | 3.430 | 3.390 | 3.420 | 3.193 | 171,000 |
| 2022-12-22 | 3.420 | 3.480 | 3.400 | 3.400 | 3.175 | 270,125 |
| 2022-12-21 | 3.420 | 3.420 | 3.390 | 3.420 | 3.193 | 191,215 |
| 2022-12-20 | 3.430 | 3.430 | 3.390 | 3.420 | 3.193 | 477,800 |
| 2022-12-19 | 3.450 | 3.460 | 3.410 | 3.420 | 3.193 | 618,880 |
| 2022-12-16 | 3.500 | 3.510 | 3.450 | 3.460 | 3.231 | 2,724,160 |
| 2022-12-15 | 3.500 | 3.530 | 3.460 | 3.500 | 3.268 | 581,615 |
| 2022-12-14 | 3.500 | 3.510 | 3.480 | 3.480 | 3.249 | 290,000 |
| 2022-12-13 | 3.530 | 3.540 | 3.490 | 3.490 | 3.259 | 339,800 |
| 2022-12-12 | 3.530 | 3.540 | 3.500 | 3.530 | 3.296 | 458,890 |
| 2022-12-09 | 3.500 | 3.550 | 3.500 | 3.540 | 3.305 | 735,080 |
| 2022-12-08 | 3.530 | 3.560 | 3.510 | 3.510 | 3.277 | 686,200 |
| 2022-12-07 | 3.610 | 3.610 | 3.520 | 3.520 | 3.287 | 1,688,136 |
| 2022-12-06 | 3.630 | 3.640 | 3.610 | 3.610 | 3.371 | 958,520 |
| 2022-12-05 | 3.630 | 3.650 | 3.610 | 3.630 | 3.389 | 436,140 |
| 2022-12-02 | 3.660 | 3.670 | 3.590 | 3.600 | 3.361 | 680,400 |
| 2022-12-01 | 3.650 | 3.700 | 3.650 | 3.660 | 3.417 | 432,100 |
| 2022-11-30 | 3.650 | 3.690 | 3.630 | 3.640 | 3.399 | 577,740 |
| 2022-11-29 | 3.620 | 3.680 | 3.610 | 3.680 | 3.436 | 767,850 |
| 2022-11-28 | 3.630 | 3.630 | 3.600 | 3.610 | 3.371 | 439,310 |
| 2022-11-25 | 3.660 | 3.660 | 3.640 | 3.640 | 3.399 | 156,300 |
| 2022-11-24 | 3.660 | 3.670 | 3.650 | 3.650 | 3.408 | 222,500 |
| 2022-11-23 | 3.660 | 3.670 | 3.640 | 3.650 | 3.408 | 312,200 |
| 2022-11-22 | 3.670 | 3.680 | 3.650 | 3.660 | 3.417 | 417,380 |
| 2022-11-21 | 3.660 | 3.680 | 3.620 | 3.670 | 3.427 | 478,500 |
| 2022-11-18 | 3.680 | 3.690 | 3.650 | 3.670 | 3.427 | 361,580 |
| 2022-11-17 | 3.670 | 3.690 | 3.630 | 3.680 | 3.436 | 791,448 |
| 2022-11-16 | 3.690 | 3.740 | 3.670 | 3.670 | 3.427 | 1,231,200 |
| 2022-11-15 | 3.580 | 3.720 | 3.560 | 3.700 | 3.455 | 3,196,020 |
| 2022-11-14 | 3.610 | 3.610 | 3.580 | 3.580 | 3.343 | 381,802 |
| 2022-11-11 | 3.610 | 3.630 | 3.590 | 3.610 | 3.371 | 601,320 |
| 2022-11-10 | 3.570 | 3.600 | 3.560 | 3.580 | 3.343 | 175,200 |
| 2022-11-09 | 3.590 | 3.620 | 3.560 | 3.590 | 3.352 | 358,060 |
| 2022-11-08 | 3.630 | 3.650 | 3.560 | 3.560 | 3.324 | 750,758 |
| 2022-11-07 | 3.560 | 3.620 | 3.560 | 3.620 | 3.380 | 711,300 |
| 2022-11-04 | 3.490 | 3.580 | 3.490 | 3.560 | 3.324 | 933,440 |
| 2022-11-03 | 3.520 | 3.520 | 3.480 | 3.500 | 3.268 | 393,600 |
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.