Bexcellent Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.345	0.360	0.345	0.360	0.360	72,000
2026-07-24	0.350	0.365	0.315	0.365	0.365	72,000
2026-07-23	0.370	0.370	0.370	0.370	0.370	108,000
2026-07-22	0.375	0.375	0.365	0.370	0.370	12,000
2026-07-21	0.370	0.370	0.345	0.365	0.365	180,000
2026-07-20	0.355	0.355	0.355	0.355	0.355	8,000
2026-07-17	0.345	0.365	0.345	0.360	0.360	196,000
2026-07-16	0.355	0.355	0.335	0.345	0.345	136,000
2026-07-15	0.350	0.370	0.335	0.370	0.370	128,000
2026-07-14	0.375	0.375	0.375	0.375	0.375	0
2026-07-13	0.375	0.375	0.375	0.375	0.375	32,000
2026-07-10	0.355	0.380	0.350	0.365	0.365	228,000
2026-07-09	0.360	0.375	0.360	0.370	0.370	56,000
2026-07-08	0.370	0.370	0.370	0.370	0.370	12,000
2026-07-07	0.375	0.380	0.375	0.380	0.380	52,000
2026-07-06	0.355	0.355	0.355	0.355	0.355	4,000
2026-07-03	0.385	0.385	0.365	0.370	0.370	16,000
2026-07-02	0.355	0.375	0.340	0.345	0.345	324,000
2026-06-30	0.380	0.380	0.380	0.380	0.380	0
2026-06-29	0.330	0.380	0.330	0.380	0.380	48,000
2026-06-26	0.370	0.370	0.370	0.370	0.370	0
2026-06-25	0.380	0.380	0.365	0.370	0.370	104,000
2026-06-24	0.355	0.355	0.355	0.355	0.355	0
2026-06-23	0.385	0.385	0.350	0.360	0.360	372,000
2026-06-22	0.370	0.370	0.350	0.350	0.350	16,000
2026-06-18	0.385	0.385	0.375	0.375	0.375	4,000
2026-06-17	0.360	0.360	0.355	0.355	0.355	20,000
2026-06-16	0.370	0.385	0.370	0.385	0.385	8,000
2026-06-15	0.340	0.385	0.340	0.385	0.385	12,000
2026-06-12	0.370	0.385	0.370	0.385	0.385	8,000
2026-06-11	0.390	0.390	0.385	0.385	0.385	4,000
2026-06-10	0.365	0.365	0.360	0.360	0.360	108,000
2026-06-09	0.370	0.370	0.355	0.360	0.360	84,000
2026-06-08	0.395	0.400	0.365	0.395	0.395	152,000
2026-06-05	0.370	0.370	0.360	0.360	0.360	228,000
2026-06-04	0.385	0.395	0.385	0.390	0.390	8,000
2026-06-03	0.390	0.390	0.370	0.390	0.390	8,000
2026-06-02	0.385	0.395	0.385	0.390	0.390	44,000
2026-06-01	0.385	0.395	0.385	0.390	0.390	44,000
2026-05-29	0.385	0.395	0.385	0.395	0.395	44,000
2026-05-28	0.380	0.385	0.380	0.385	0.385	92,000
2026-05-27	0.390	0.390	0.385	0.385	0.385	12,000
2026-05-26	0.375	0.375	0.360	0.365	0.365	400,000
2026-05-22	0.380	0.380	0.355	0.375	0.375	52,000
2026-05-21	0.400	0.400	0.380	0.385	0.385	276,000
2026-05-20	0.400	0.400	0.400	0.400	0.400	4,000
2026-05-19	0.410	0.410	0.410	0.410	0.410	0
2026-05-18	0.410	0.410	0.410	0.410	0.410	32,000
2026-05-15	0.400	0.415	0.400	0.415	0.415	96,000
2026-05-14	0.390	0.400	0.380	0.400	0.400	224,000
2026-05-13	0.410	0.410	0.400	0.405	0.405	132,000
2026-05-12	0.410	0.410	0.410	0.410	0.410	4,000
2026-05-11	0.410	0.415	0.410	0.410	0.410	44,000
2026-05-08	0.420	0.420	0.410	0.410	0.410	8,000
2026-05-07	0.435	0.435	0.400	0.410	0.410	476,000
2026-05-06	0.420	0.420	0.420	0.420	0.420	92,000
2026-05-05	0.435	0.435	0.435	0.435	0.435	0
2026-05-04	0.420	0.435	0.420	0.435	0.435	120,000
2026-04-30	0.415	0.435	0.410	0.435	0.435	148,000
2026-04-29	0.415	0.430	0.415	0.430	0.430	12,000

← NewerPage 2 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-12-08	0.0100 HKD
2019-12-10	0.0100 HKD

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