Bc Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.680	12.100	11.470	12.010	12.010	1,233,940
2026-07-24	11.680	11.740	11.460	11.700	11.700	415,500
2026-07-23	11.510	11.970	11.490	11.880	11.880	509,130
2026-07-22	11.970	12.060	11.370	11.510	11.510	989,580
2026-07-21	11.860	12.200	11.780	12.050	12.050	940,010
2026-07-20	11.390	11.870	11.390	11.870	11.870	1,125,692
2026-07-17	11.900	11.900	11.190	11.390	11.390	971,060
2026-07-16	11.460	12.040	11.050	11.760	11.760	896,790
2026-07-15	11.650	11.650	11.110	11.500	11.500	926,610
2026-07-14	11.100	11.460	10.900	11.460	11.460	500,000
2026-07-13	11.860	11.860	10.870	11.100	11.100	843,240
2026-07-10	11.300	11.690	11.300	11.380	11.380	762,690
2026-07-09	11.400	11.660	11.110	11.300	11.300	499,500
2026-07-08	11.280	11.580	11.080	11.440	11.440	1,007,200
2026-07-07	12.080	12.080	11.030	11.140	11.140	1,072,946
2026-07-06	11.580	12.100	11.560	11.810	11.810	1,203,638
2026-07-03	11.500	11.580	10.800	11.580	11.580	1,702,000
2026-07-02	11.530	11.680	11.090	11.150	11.150	2,065,355
2026-06-30	11.530	11.800	11.370	11.530	11.530	1,005,968
2026-06-29	11.600	12.020	11.600	12.000	12.000	1,564,290
2026-06-26	11.400	11.590	11.210	11.370	11.370	933,500
2026-06-25	11.610	11.610	11.090	11.400	11.400	1,915,000
2026-06-24	12.270	12.270	11.530	11.800	11.800	1,528,000
2026-06-23	12.120	12.410	11.760	12.290	12.290	1,362,379
2026-06-22	11.970	12.140	11.660	12.080	12.080	707,500
2026-06-18	11.870	12.160	11.590	11.970	11.970	4,098,546
2026-06-17	12.550	12.550	11.910	11.960	11.960	1,591,673
2026-06-16	12.100	12.860	11.750	12.550	12.550	3,265,000
2026-06-15	10.730	12.180	10.730	11.690	11.690	3,297,626
2026-06-12	10.010	10.500	10.010	10.500	10.500	1,586,500
2026-06-11	10.750	10.750	10.010	10.300	10.300	2,259,946
2026-06-10	10.140	10.490	10.000	10.400	10.400	920,670
2026-06-09	10.450	10.560	10.010	10.120	10.120	1,419,920
2026-06-08	10.440	10.480	10.000	10.430	10.430	1,394,060
2026-06-05	10.700	10.700	10.180	10.440	10.440	2,014,456
2026-06-04	11.310	11.310	10.660	10.700	10.700	1,640,500
2026-06-03	12.050	12.050	11.150	11.300	11.300	1,439,374
2026-06-02	10.720	12.070	10.630	11.880	11.880	2,445,569
2026-06-01	10.990	11.560	10.990	11.320	11.320	1,917,400
2026-05-29	11.000	11.000	10.500	11.000	11.000	3,093,502
2026-05-28	10.980	11.000	10.250	11.000	11.000	2,816,855
2026-05-27	11.300	11.360	10.600	11.000	11.000	2,324,239
2026-05-26	11.340	11.450	10.910	11.300	11.300	1,466,550
2026-05-22	10.900	11.340	10.670	11.340	11.340	1,260,204
2026-05-21	11.500	11.670	10.860	10.900	10.900	1,778,249
2026-05-20	11.640	11.790	11.350	11.640	11.640	1,221,005
2026-05-19	11.980	12.020	11.630	11.850	11.850	1,152,020
2026-05-18	11.940	12.200	11.680	12.190	12.190	904,560
2026-05-15	11.930	11.970	11.730	11.940	11.940	845,600
2026-05-14	12.000	12.200	11.680	11.930	11.930	1,928,098
2026-05-13	12.000	12.200	11.570	12.200	12.200	2,946,500
2026-05-12	12.100	12.250	11.820	12.250	12.250	3,490,500
2026-05-11	12.860	12.860	11.940	12.040	12.040	3,401,354
2026-05-08	12.710	13.000	12.330	12.510	12.510	3,834,188
2026-05-07	12.870	13.020	12.790	12.900	12.900	733,500
2026-05-06	13.000	13.100	12.530	12.870	12.870	884,500
2026-05-05	13.100	13.170	12.800	13.060	13.060	651,767
2026-05-04	12.490	13.180	12.490	12.900	12.900	1,272,000
2026-04-30	12.500	12.580	12.100	12.480	12.480	2,154,200
2026-04-29	12.730	12.730	12.200	12.600	12.600	1,719,150

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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