BOE Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.790	2.860	2.780	2.850	2.754	1,388,820
2024-10-24	2.850	2.850	2.800	2.800	2.705	902,600
2024-10-23	2.840	2.870	2.820	2.850	2.754	1,481,484
2024-10-22	2.820	2.860	2.790	2.840	2.744	1,432,550
2024-10-21	2.770	2.830	2.770	2.820	2.725	2,649,380
2024-10-18	2.690	2.800	2.690	2.760	2.667	1,869,193
2024-10-17	2.760	2.760	2.680	2.690	2.599	1,165,253
2024-10-16	2.730	2.760	2.720	2.750	2.657	737,636
2024-10-15	2.790	2.800	2.730	2.760	2.667	986,200
2024-10-14	2.750	2.810	2.700	2.790	2.696	1,574,908
2024-10-11	2.830	2.830	2.720	2.750	2.657	1,909,320
2024-10-10	2.780	2.870	2.750	2.830	2.734	2,637,333
2024-10-09	2.870	2.870	2.710	2.770	2.676	3,528,511
2024-10-08	3.040	3.040	2.800	2.880	2.783	8,480,721
2024-09-30	2.650	2.770	2.630	2.760	2.667	5,183,068
2024-09-27	2.560	2.620	2.550	2.620	2.532	3,025,885
2024-09-26	2.510	2.560	2.490	2.550	2.464	1,308,449
2024-09-25	2.470	2.530	2.460	2.510	2.425	1,724,279
2024-09-24	2.410	2.470	2.380	2.470	2.387	932,299
2024-09-23	2.440	2.440	2.380	2.390	2.309	568,840
2024-09-20	2.450	2.450	2.410	2.420	2.338	576,926
2024-09-19	2.400	2.450	2.400	2.430	2.348	692,807
2024-09-18	2.400	2.410	2.390	2.400	2.319	291,200
2024-09-13	2.440	2.440	2.410	2.420	2.338	531,785
2024-09-12	2.430	2.450	2.420	2.430	2.348	387,000
2024-09-11	2.450	2.460	2.430	2.430	2.348	204,794
2024-09-10	2.430	2.480	2.420	2.440	2.358	611,272
2024-09-09	2.450	2.460	2.430	2.440	2.358	308,700
2024-09-06	2.470	2.480	2.450	2.460	2.377	352,881
2024-09-05	2.480	2.490	2.460	2.480	2.396	519,200
2024-09-04	2.500	2.500	2.470	2.490	2.406	197,800
2024-09-03	2.490	2.510	2.470	2.500	2.416	339,838
2024-09-02	2.500	2.510	2.470	2.500	2.416	443,200
2024-08-30	2.490	2.520	2.480	2.500	2.416	901,122
2024-08-29	2.430	2.480	2.430	2.480	2.396	404,044
2024-08-28	2.480	2.480	2.430	2.430	2.348	638,457
2024-08-27	2.480	2.480	2.450	2.460	2.377	254,600
2024-08-26	2.460	2.500	2.450	2.490	2.406	395,337
2024-08-23	2.460	2.480	2.450	2.470	2.387	334,700
2024-08-22	2.470	2.500	2.460	2.470	2.387	453,600
2024-08-21	2.460	2.480	2.450	2.470	2.387	383,500
2024-08-20	2.490	2.500	2.470	2.480	2.396	441,200
2024-08-19	2.490	2.520	2.480	2.500	2.416	496,920
2024-08-16	2.500	2.500	2.480	2.490	2.406	139,660
2024-08-15	2.480	2.510	2.460	2.500	2.416	550,100
2024-08-14	2.500	2.500	2.470	2.480	2.396	332,300
2024-08-13	2.470	2.490	2.460	2.490	2.406	232,000
2024-08-12	2.500	2.500	2.470	2.470	2.387	176,200
2024-08-09	2.500	2.500	2.480	2.480	2.396	243,600
2024-08-08	2.500	2.500	2.480	2.480	2.396	204,172
2024-08-07	2.470	2.510	2.470	2.490	2.406	384,127
2024-08-06	2.470	2.510	2.450	2.490	2.406	885,340
2024-08-05	2.520	2.530	2.470	2.470	2.387	916,410
2024-08-02	2.520	2.550	2.520	2.540	2.454	376,690
2024-08-01	2.560	2.560	2.530	2.530	2.445	384,500
2024-07-31	2.500	2.550	2.500	2.550	2.464	703,580
2024-07-30	2.500	2.510	2.480	2.500	2.416	440,800
2024-07-29	2.500	2.510	2.490	2.500	2.416	400,320
2024-07-26	2.500	2.520	2.490	2.500	2.416	433,016
2024-07-25	2.490	2.520	2.490	2.490	2.406	554,652

← NewerPage 9 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.