Bc Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	17.320	18.250	17.070	18.000	18.000	2,360,804
2026-01-26	17.090	17.320	16.600	17.320	17.320	1,789,267
2026-01-23	17.000	17.400	16.980	17.090	17.090	1,622,755
2026-01-22	17.040	17.240	16.810	16.900	16.900	1,672,500
2026-01-21	17.000	17.180	16.590	17.000	17.000	3,577,622
2026-01-20	18.310	18.330	17.000	17.000	17.000	2,910,519
2026-01-19	18.910	18.910	18.180	18.310	18.310	1,034,383
2026-01-16	19.000	19.500	18.510	18.910	18.910	1,587,020
2026-01-15	20.000	20.060	18.870	19.120	19.120	2,807,500
2026-01-14	19.300	20.180	19.230	19.970	19.970	6,407,600
2026-01-13	18.860	19.310	18.680	19.280	19.280	2,619,361
2026-01-12	18.600	18.900	18.130	18.860	18.860	2,191,822
2026-01-09	18.130	18.730	18.100	18.600	18.600	2,368,912
2026-01-08	17.950	18.600	17.950	18.130	18.130	2,306,718
2026-01-07	17.560	18.070	17.480	17.950	17.950	2,040,045
2026-01-06	17.560	17.750	17.380	17.570	17.570	1,436,900
2026-01-05	16.990	17.860	16.990	17.500	17.500	2,314,107
2026-01-02	16.950	17.170	16.570	16.980	16.980	1,812,500
2025-12-31	16.350	17.000	16.140	17.000	17.000	3,417,010
2025-12-30	16.280	16.320	15.860	16.300	16.300	3,794,165
2025-12-29	16.400	16.400	16.000	16.280	16.280	2,140,000
2025-12-24	16.290	16.400	16.100	16.400	16.400	922,617
2025-12-23	16.300	16.500	16.250	16.300	16.300	2,984,483
2025-12-22	16.000	16.550	16.000	16.500	16.500	2,719,024
2025-12-19	16.410	16.460	15.960	16.300	16.300	7,111,691
2025-12-18	17.200	17.200	16.350	16.380	16.380	4,138,096
2025-12-17	16.810	17.390	16.810	17.290	17.290	5,368,040
2025-12-16	17.980	17.980	17.270	17.720	17.720	2,897,477
2025-12-15	17.600	17.980	16.880	17.980	17.980	5,003,542
2025-12-12	17.900	18.400	17.700	17.710	17.710	3,741,218
2025-12-11	19.180	19.280	18.090	18.090	18.090	6,036,010
2025-12-10	19.850	19.850	19.120	19.400	19.400	4,533,511
2025-12-09	19.600	19.980	18.980	19.880	19.880	10,966,950
2025-12-08	18.800	19.950	18.520	19.910	19.910	10,626,632
2025-12-05	18.100	19.050	17.580	19.050	19.050	9,396,072
2025-12-04	16.650	18.240	16.180	18.240	18.240	20,542,000
2025-12-03	16.500	16.660	15.750	16.660	16.660	7,399,484
2025-12-02	15.650	16.500	15.420	16.500	16.500	6,875,144
2025-12-01	16.680	16.680	15.200	15.860	15.860	4,049,956
2025-11-28	16.530	16.700	16.300	16.700	16.700	2,722,607
2025-11-27	15.670	16.610	15.670	16.540	16.540	4,560,510
2025-11-26	15.370	15.670	15.370	15.670	15.670	1,329,587
2025-11-25	15.100	15.500	15.100	15.370	15.370	2,150,175
2025-11-24	15.250	15.430	14.990	15.100	15.100	3,024,260
2025-11-21	15.020	15.250	14.800	15.250	15.250	5,492,635
2025-11-20	15.010	15.650	15.010	15.060	15.060	2,414,849
2025-11-19	15.010	15.150	15.000	15.030	15.030	1,372,500
2025-11-18	15.320	15.320	14.950	15.010	15.010	4,680,000
2025-11-17	15.960	15.960	15.080	15.320	15.320	3,612,385
2025-11-14	16.700	16.750	15.810	15.960	15.960	4,076,541
2025-11-13	16.850	17.000	16.670	17.000	17.000	871,590
2025-11-12	16.900	17.100	16.530	16.960	16.960	1,517,482
2025-11-11	16.700	16.950	16.550	16.900	16.900	902,500
2025-11-10	15.880	16.700	15.250	16.700	16.700	3,121,803
2025-11-07	16.050	16.180	15.720	15.880	15.880	1,023,000
2025-11-06	16.100	16.220	15.750	16.190	16.190	1,530,510
2025-11-05	16.400	16.680	15.600	16.010	16.010	9,061,132
2025-11-04	17.520	17.650	16.440	16.690	16.690	2,993,591
2025-11-03	17.590	17.680	17.250	17.520	17.520	1,488,649
2025-10-31	17.270	17.600	17.080	17.600	17.600	2,454,242

← NewerPage 4 of 21 · 1,231 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.