Bc Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.730	12.730	12.200	12.600	12.600	1,719,150
2026-04-28	12.900	12.900	12.150	12.730	12.730	2,659,193
2026-04-27	13.000	13.240	12.830	13.100	13.100	1,724,089
2026-04-24	13.200	13.200	12.710	13.000	13.000	1,732,659
2026-04-23	13.480	13.480	13.070	13.390	13.390	1,498,000
2026-04-22	13.580	13.770	13.450	13.490	13.490	1,179,118
2026-04-21	13.900	13.930	13.200	13.930	13.930	3,830,500
2026-04-20	13.870	14.320	13.630	14.000	14.000	2,181,229
2026-04-17	13.990	13.990	13.370	13.870	13.870	1,348,000
2026-04-16	13.880	14.100	13.700	14.020	14.020	3,162,170
2026-04-15	13.300	13.920	13.160	13.880	13.880	2,112,268
2026-04-14	13.100	13.300	12.620	13.190	13.190	3,436,057
2026-04-13	12.740	13.500	11.740	13.010	13.010	10,060,640
2026-04-10	14.000	14.990	13.650	14.270	14.270	7,952,532
2026-04-09	13.700	14.200	13.660	14.090	14.090	1,469,438
2026-04-08	11.500	13.900	11.500	13.770	13.770	3,602,000
2026-04-02	13.620	13.740	13.020	13.340	13.340	2,324,000
2026-04-01	14.000	14.100	13.400	13.770	13.770	2,550,500
2026-03-31	14.100	14.220	13.830	14.000	14.000	1,463,000
2026-03-30	14.120	14.130	13.850	14.100	14.100	1,047,000
2026-03-27	13.980	14.160	13.660	14.150	14.150	1,863,700
2026-03-26	14.060	14.180	13.690	13.980	13.980	2,040,000
2026-03-25	13.950	14.350	13.860	14.070	14.070	1,721,550
2026-03-24	14.000	14.320	13.600	13.950	13.950	1,944,684
2026-03-23	13.800	14.500	13.500	14.000	14.000	3,393,000
2026-03-20	13.630	14.110	13.300	14.110	14.110	7,813,611
2026-03-19	14.000	14.000	13.450	13.630	13.630	4,740,317
2026-03-18	14.200	14.490	13.760	14.180	14.180	4,775,666
2026-03-17	14.200	14.830	13.860	14.030	14.030	4,692,200
2026-03-16	14.460	14.500	13.620	13.990	13.990	6,233,000
2026-03-13	13.300	14.400	13.300	14.000	14.000	7,953,000
2026-03-12	14.890	14.890	12.400	13.090	13.090	10,776,530
2026-03-11	12.360	13.010	12.360	13.010	13.010	2,385,714
2026-03-10	12.770	13.280	11.720	12.000	12.000	8,012,500
2026-03-09	14.700	14.700	12.150	12.600	12.600	10,457,510
2026-03-06	16.190	16.190	15.280	15.500	15.500	6,229,500
2026-03-05	15.630	16.750	15.450	16.250	16.250	13,120,730
2026-03-04	15.940	15.940	14.740	15.050	15.050	6,635,493
2026-03-03	15.520	15.960	15.210	15.960	15.960	5,958,404
2026-03-02	15.800	15.800	15.160	15.510	15.510	2,510,500
2026-02-27	15.490	16.010	15.310	16.010	16.010	4,971,951
2026-02-26	15.400	15.600	15.120	15.500	15.500	2,399,178
2026-02-25	15.480	15.630	14.980	15.000	15.000	4,002,500
2026-02-24	15.470	15.500	15.160	15.480	15.480	5,743,726
2026-02-23	15.100	15.470	15.050	15.470	15.470	2,117,730
2026-02-20	15.350	15.760	14.980	15.060	15.060	2,354,267
2026-02-16	15.230	15.590	15.190	15.350	15.350	1,756,000
2026-02-13	15.500	15.500	15.080	15.340	15.340	2,851,855
2026-02-12	16.000	16.000	15.270	15.520	15.520	2,045,793
2026-02-11	15.140	16.000	15.000	16.000	16.000	7,746,356
2026-02-10	15.150	15.770	15.130	15.140	15.140	3,123,193
2026-02-09	15.230	15.470	14.860	15.090	15.090	5,814,527
2026-02-06	14.950	15.090	14.500	14.940	14.940	5,620,984
2026-02-05	15.140	15.230	14.500	15.060	15.060	4,576,833
2026-02-04	15.200	15.270	15.080	15.140	15.140	5,345,323
2026-02-03	15.150	15.800	15.040	15.200	15.200	4,101,831
2026-02-02	16.610	16.760	15.010	15.010	15.010	8,515,479
2026-01-30	16.860	16.970	16.710	16.760	16.760	2,534,100
2026-01-29	17.180	17.790	16.600	17.000	17.000	114,651,508
2026-01-28	18.200	18.480	17.620	18.000	18.000	1,850,604

← NewerPage 3 of 5 · 247 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.