B & S International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	0.455	0.460	0.455	0.460	0.271	40,000
2021-12-06	0.455	0.455	0.455	0.455	0.268	44,000
2021-12-03	0.455	0.455	0.455	0.455	0.268	184,000
2021-12-02	0.460	0.460	0.460	0.460	0.271	44,000
2021-12-01	0.450	0.455	0.450	0.455	0.268	12,000
2021-11-30	0.450	0.460	0.450	0.450	0.265	64,000
2021-11-26	0.460	0.460	0.455	0.460	0.271	204,000
2021-11-25	0.485	0.485	0.465	0.470	0.277	16,000
2021-11-24	0.485	0.485	0.485	0.485	0.286	4,000
2021-11-23	0.460	0.495	0.450	0.490	0.289	172,000
2021-11-22	0.510	0.510	0.460	0.475	0.280	364,000
2021-11-19	0.470	0.480	0.470	0.475	0.280	56,000
2021-11-18	0.460	0.485	0.460	0.485	0.286	72,000
2021-11-17	0.470	0.470	0.460	0.460	0.271	24,000
2021-11-16	0.465	0.470	0.465	0.465	0.274	8,000
2021-11-15	0.465	0.465	0.465	0.465	0.274	64,000
2021-11-12	0.470	0.470	0.460	0.460	0.271	144,000
2021-11-10	0.475	0.475	0.465	0.475	0.280	180,000
2021-11-09	0.475	0.475	0.475	0.475	0.280	8,000
2021-11-04	0.485	0.540	0.450	0.490	0.289	324,000
2021-11-03	0.450	0.465	0.450	0.465	0.274	56,000
2021-11-02	0.480	0.480	0.475	0.475	0.280	24,000
2021-11-01	0.480	0.480	0.480	0.480	0.283	8,000
2021-10-29	0.480	0.485	0.480	0.480	0.283	48,000
2021-10-28	0.480	0.495	0.480	0.495	0.292	52,000
2021-10-27	0.500	0.500	0.495	0.495	0.292	20,000
2021-10-26	0.480	0.490	0.480	0.490	0.289	8,000
2021-10-25	0.470	0.480	0.470	0.480	0.283	56,000
2021-10-21	0.480	0.480	0.475	0.475	0.280	100,000
2021-10-20	0.475	0.480	0.475	0.480	0.283	56,000

← NewerPage 16 of 16 · 930 trading days

Stock splits

No stock splits on record.

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