Bc Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.010	10.470	10.010	10.400	10.400	663,500
2026-10-20	10.140	10.250	9.790	10.100	10.100	2,588,566
2026-10-16	10.320	10.490	10.170	10.350	10.350	709,834
2026-10-15	10.210	10.280	10.060	10.250	10.250	734,700
2026-10-14	10.390	10.390	10.230	10.330	10.330	487,000
2026-10-13	10.500	10.500	10.110	10.410	10.410	709,772
2026-10-12	10.370	10.660	10.210	10.460	10.460	827,500
2026-10-09	10.150	10.430	9.980	10.430	10.430	1,123,313
2026-10-08	10.500	10.670	10.180	10.320	10.320	878,000
2026-10-07	10.060	10.590	9.900	10.590	10.590	1,538,000
2026-10-06	10.130	10.370	10.040	10.040	10.040	611,500
2026-10-05	10.060	10.200	9.725	10.130	10.130	1,097,000
2026-10-02	10.000	10.300	9.770	10.060	10.060	1,359,064
2026-09-30	10.150	10.290	9.920	10.150	10.150	835,500
2026-09-29	10.260	10.850	9.775	10.150	10.150	3,376,500
2026-09-28	9.900	10.250	9.170	10.210	10.210	3,545,721
2026-09-25	9.670	9.875	9.150	9.850	9.850	2,062,777
2026-09-24	10.070	10.230	9.455	9.670	9.670	2,301,576
2026-09-23	9.250	10.070	9.000	10.070	10.070	2,446,685
2026-09-22	9.825	9.825	8.680	9.250	9.250	3,960,325
2026-09-21	10.500	10.500	9.610	9.740	9.740	2,083,250
2026-09-18	10.220	10.800	10.220	10.400	10.400	8,504,829
2026-09-17	10.380	10.680	10.270	10.530	10.530	1,922,500
2026-09-16	10.400	10.500	9.990	10.370	10.370	1,982,175
2026-09-15	10.160	10.300	9.900	10.040	10.040	1,476,500
2026-09-14	10.340	10.340	9.880	10.130	10.130	5,251,716
2026-09-11	10.200	10.340	9.925	10.340	10.340	1,609,790
2026-09-10	10.500	10.500	10.020	10.300	10.300	1,868,400
2026-09-09	10.510	10.520	10.180	10.500	10.500	1,176,000
2026-09-08	10.910	11.010	10.480	10.600	10.600	1,388,500
2026-09-07	11.620	11.620	10.830	10.850	10.850	911,000
2026-09-04	10.980	11.570	10.920	11.460	11.460	2,023,676
2026-09-03	11.300	11.300	10.480	10.940	10.940	1,495,369
2026-09-02	11.310	11.340	10.890	11.260	11.260	1,600,165
2026-09-01	11.730	11.900	11.230	11.370	11.370	1,009,000
2026-08-31	11.880	11.900	11.490	11.720	11.720	4,994,500
2026-08-28	12.100	12.120	11.870	11.880	11.880	301,500
2026-08-27	11.910	12.120	11.900	12.120	12.120	1,043,091
2026-08-26	11.900	12.170	11.900	12.030	12.030	334,418
2026-08-25	11.890	12.050	11.880	12.020	12.020	726,623
2026-08-24	12.460	12.460	11.940	11.970	11.970	829,135
2026-08-21	12.600	12.800	12.380	12.500	12.500	1,016,579
2026-08-20	12.050	12.860	12.050	12.600	12.600	1,497,032
2026-08-19	12.300	12.300	11.660	11.870	11.870	446,000
2026-08-18	12.150	12.330	11.950	12.300	12.300	1,241,000
2026-08-17	12.700	12.700	12.080	12.130	12.130	1,095,500
2026-08-14	12.750	12.750	12.100	12.690	12.690	1,253,017
2026-08-13	12.980	12.980	12.230	12.570	12.570	980,004
2026-08-12	12.420	12.990	12.140	12.990	12.990	1,424,500
2026-08-11	12.440	12.480	12.250	12.360	12.360	647,500
2026-08-10	12.160	12.450	12.080	12.300	12.300	700,000
2026-08-07	12.210	12.210	11.900	12.150	12.150	550,500
2026-08-06	12.290	12.290	11.940	12.160	12.160	547,500
2026-08-05	12.290	12.380	12.010	12.300	12.300	916,164
2026-08-04	11.850	12.240	11.620	12.240	12.240	1,346,000
2026-08-03	11.700	11.880	11.430	11.870	11.870	638,314
2026-07-31	11.550	11.840	11.330	11.760	11.760	898,200
2026-07-30	11.800	11.820	11.380	11.550	11.550	595,000
2026-07-29	11.620	11.700	11.420	11.650	11.650	602,100
2026-07-28	11.800	11.890	11.500	11.500	11.500	256,000

Page 1 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.