BOE Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.730	2.790	2.710	2.760	2.667	921,463
2025-01-17	2.700	2.730	2.690	2.720	2.628	305,760
2025-01-16	2.710	2.740	2.700	2.730	2.638	331,476
2025-01-15	2.730	2.730	2.710	2.710	2.618	212,931
2025-01-14	2.700	2.740	2.680	2.740	2.647	705,029
2025-01-13	2.700	2.720	2.690	2.700	2.609	206,395
2025-01-10	2.710	2.720	2.670	2.720	2.628	491,411
2025-01-09	2.710	2.750	2.710	2.730	2.638	399,132
2025-01-08	2.750	2.760	2.690	2.730	2.638	872,256
2025-01-07	2.660	2.760	2.660	2.750	2.657	1,792,850
2025-01-06	2.630	2.670	2.630	2.670	2.580	364,100
2025-01-03	2.660	2.670	2.630	2.630	2.541	594,101
2025-01-02	2.730	2.730	2.630	2.660	2.570	1,059,900
2024-12-31	2.720	2.750	2.690	2.720	2.628	861,204
2024-12-30	2.660	2.730	2.660	2.720	2.628	1,185,944
2024-12-27	2.690	2.700	2.630	2.650	2.561	1,114,818
2024-12-26	2.700	2.720	2.690	2.700	2.609	487,504
2024-12-25	2.730	2.730	2.700	2.710	2.618	376,104
2024-12-24	2.750	2.760	2.720	2.730	2.638	481,704
2024-12-23	2.780	2.810	2.730	2.730	2.638	881,116
2024-12-20	2.790	2.790	2.740	2.780	2.686	871,290
2024-12-19	2.790	2.800	2.750	2.790	2.696	640,820
2024-12-18	2.760	2.800	2.760	2.790	2.696	414,704
2024-12-17	2.790	2.790	2.720	2.780	2.686	831,262
2024-12-16	2.810	2.820	2.790	2.790	2.696	336,251
2024-12-13	2.840	2.850	2.800	2.800	2.705	388,800
2024-12-12	2.840	2.850	2.810	2.850	2.754	542,649
2024-12-11	2.810	2.850	2.810	2.830	2.734	524,507
2024-12-10	2.840	2.870	2.820	2.820	2.725	1,113,900
2024-12-09	2.810	2.810	2.780	2.800	2.705	342,345
2024-12-06	2.800	2.830	2.780	2.810	2.715	499,172
2024-12-05	2.800	2.810	2.780	2.790	2.696	344,403
2024-12-04	2.840	2.840	2.790	2.790	2.696	363,399
2024-12-03	2.850	2.860	2.820	2.820	2.725	655,549
2024-12-02	2.810	2.870	2.790	2.840	2.744	1,105,527
2024-11-29	2.770	2.810	2.760	2.800	2.705	706,470
2024-11-28	2.810	2.810	2.750	2.770	2.676	534,259
2024-11-27	2.780	2.810	2.700	2.810	2.715	889,038
2024-11-26	2.760	2.810	2.750	2.770	2.676	707,199
2024-11-25	2.780	2.780	2.730	2.750	2.657	673,399
2024-11-22	2.830	2.830	2.770	2.780	2.686	903,980
2024-11-21	2.830	2.850	2.800	2.830	2.734	775,399
2024-11-20	2.830	2.850	2.820	2.840	2.744	611,099
2024-11-19	2.830	2.840	2.780	2.830	2.734	991,983
2024-11-18	2.860	2.890	2.800	2.830	2.734	1,229,348
2024-11-15	2.820	2.870	2.810	2.840	2.744	1,300,048
2024-11-14	2.940	2.950	2.790	2.810	2.715	3,697,800
2024-11-13	2.920	2.940	2.890	2.910	2.812	1,607,400
2024-11-12	2.980	3.000	2.920	2.920	2.821	2,709,159
2024-11-11	2.960	3.000	2.920	2.980	2.879	2,201,360
2024-11-08	3.000	3.000	2.940	2.960	2.860	1,973,360
2024-11-07	2.930	3.000	2.900	3.000	2.899	2,742,462
2024-11-06	2.990	3.000	2.940	2.950	2.850	1,738,600
2024-11-05	2.970	3.010	2.960	2.990	2.889	2,271,472
2024-11-04	2.920	2.980	2.900	2.960	2.860	1,692,248
2024-11-01	3.000	3.040	2.920	2.920	2.821	3,115,300
2024-10-31	2.970	3.000	2.920	3.000	2.899	4,990,762
2024-10-30	2.830	2.990	2.830	2.920	2.821	6,499,779
2024-10-29	2.880	2.890	2.810	2.810	2.715	1,254,900
2024-10-28	2.850	2.920	2.810	2.870	2.773	2,547,950

← NewerPage 8 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.