BOE Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.680	2.680	2.630	2.640	2.551	1,432,515
2025-04-22	2.650	2.670	2.630	2.670	2.580	2,788,606
2025-04-21	2.710	2.770	2.700	2.750	2.657	1,248,674
2025-04-18	2.640	2.700	2.640	2.700	2.609	999,770
2025-04-17	2.620	2.650	2.600	2.650	2.561	1,422,120
2025-04-16	2.630	2.630	2.590	2.630	2.541	1,633,800
2025-04-15	2.610	2.610	2.580	2.610	2.522	323,541
2025-04-14	2.620	2.660	2.600	2.620	2.532	1,204,385
2025-04-11	2.570	2.570	2.530	2.570	2.483	1,138,764
2025-04-10	2.640	2.680	2.550	2.570	2.483	2,611,926
2025-04-09	2.580	2.640	2.550	2.610	2.522	2,008,880
2025-04-08	2.530	2.610	2.490	2.610	2.522	1,904,747
2025-04-07	2.660	2.660	2.500	2.510	2.425	2,807,700
2025-04-03	2.790	2.800	2.710	2.780	2.686	812,200
2025-04-02	2.820	2.820	2.800	2.810	2.715	304,400
2025-04-01	2.810	2.820	2.790	2.820	2.725	545,400
2025-03-31	2.820	2.820	2.790	2.810	2.715	580,740
2025-03-28	2.830	2.830	2.800	2.820	2.725	406,000
2025-03-27	2.830	2.840	2.820	2.830	2.734	328,000
2025-03-26	2.810	2.840	2.800	2.840	2.744	650,840
2025-03-25	2.800	2.820	2.790	2.810	2.715	614,760
2025-03-24	2.770	2.820	2.770	2.800	2.705	873,051
2025-03-21	2.860	2.860	2.760	2.760	2.667	2,241,900
2025-03-20	2.860	2.890	2.840	2.860	2.763	1,010,800
2025-03-19	2.910	2.910	2.860	2.880	2.783	686,000
2025-03-18	2.890	2.920	2.880	2.910	2.812	655,800
2025-03-17	2.940	2.940	2.890	2.900	2.802	830,400
2025-03-14	2.880	2.930	2.870	2.920	2.821	834,260
2025-03-13	2.880	2.890	2.840	2.890	2.792	986,300
2025-03-12	2.880	2.890	2.860	2.880	2.783	645,440
2025-03-11	2.800	2.880	2.790	2.880	2.783	1,453,420
2025-03-10	2.900	2.920	2.860	2.890	2.792	874,500
2025-03-07	2.920	2.920	2.890	2.920	2.821	1,141,920
2025-03-06	2.880	2.940	2.880	2.940	2.841	1,010,020
2025-03-05	2.880	2.880	2.840	2.880	2.783	971,380
2025-03-04	2.890	2.900	2.870	2.870	2.773	575,300
2025-03-03	2.880	2.900	2.870	2.890	2.792	368,960
2025-02-28	2.880	2.890	2.860	2.870	2.773	810,882
2025-02-27	2.910	2.910	2.870	2.880	2.783	846,910
2025-02-26	2.950	2.950	2.890	2.910	2.812	1,523,817
2025-02-25	2.940	2.950	2.920	2.950	2.850	631,940
2025-02-24	2.950	2.970	2.930	2.950	2.850	1,229,965
2025-02-21	2.940	2.960	2.900	2.960	2.860	1,446,940
2025-02-20	2.920	2.960	2.910	2.960	2.860	1,210,080
2025-02-19	2.930	2.960	2.920	2.940	2.841	1,118,837
2025-02-18	2.920	2.960	2.900	2.940	2.841	1,736,480
2025-02-17	3.000	3.020	2.930	2.940	2.841	2,346,876
2025-02-14	3.000	3.010	2.970	3.000	2.899	1,714,163
2025-02-13	3.000	3.010	2.950	3.010	2.908	1,971,156
2025-02-12	2.950	3.000	2.940	3.000	2.899	1,553,560
2025-02-11	2.940	2.960	2.900	2.960	2.860	1,576,040
2025-02-10	2.970	2.980	2.940	2.940	2.841	1,457,341
2025-02-07	2.950	3.010	2.950	2.980	2.879	3,956,613
2025-02-06	2.880	2.960	2.860	2.960	2.860	3,611,604
2025-02-05	2.870	2.890	2.830	2.880	2.783	1,026,676
2025-01-27	2.880	2.880	2.850	2.860	2.763	612,203
2025-01-24	2.860	2.880	2.840	2.880	2.783	849,876
2025-01-23	2.870	2.890	2.830	2.860	2.763	783,038
2025-01-22	2.870	2.880	2.820	2.880	2.783	1,642,073
2025-01-21	2.790	2.880	2.790	2.860	2.763	3,360,500

← NewerPage 7 of 21 · 1,216 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.