Bexcellent Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.425	0.440	0.425	0.435	0.435	72,000
2026-04-27	0.420	0.435	0.420	0.425	0.425	152,000
2026-04-24	0.420	0.420	0.410	0.420	0.420	40,000
2026-04-23	0.420	0.420	0.415	0.420	0.420	16,000
2026-04-22	0.435	0.435	0.435	0.435	0.435	8,000
2026-04-21	0.425	0.445	0.410	0.445	0.445	276,000
2026-04-20	0.435	0.440	0.420	0.435	0.435	368,000
2026-04-17	0.450	0.450	0.450	0.450	0.450	16,000
2026-04-16	0.440	0.455	0.440	0.450	0.450	216,000
2026-04-15	0.445	0.445	0.445	0.445	0.445	24,000
2026-04-14	0.445	0.460	0.430	0.450	0.450	340,000
2026-04-13	0.465	0.465	0.460	0.460	0.460	60,000
2026-04-10	0.460	0.460	0.455	0.455	0.455	24,000
2026-04-09	0.460	0.460	0.430	0.460	0.460	80,000
2026-04-08	0.435	0.455	0.430	0.440	0.440	484,000
2026-04-02	0.465	0.465	0.465	0.465	0.465	12,000
2026-04-01	0.475	0.495	0.430	0.465	0.465	1,084,000
2026-03-31	0.500	0.500	0.420	0.500	0.500	136,000
2026-03-30	0.530	0.530	0.500	0.500	0.500	460,000
2026-03-27	0.490	0.510	0.460	0.480	0.480	1,548,000
2026-03-26	0.470	0.480	0.465	0.470	0.470	596,000
2026-03-25	0.440	0.460	0.440	0.460	0.460	208,000
2026-03-24	0.430	0.460	0.430	0.455	0.455	76,000
2026-03-23	0.430	0.435	0.405	0.415	0.415	188,000
2026-03-20	0.430	0.435	0.405	0.435	0.435	588,000
2026-03-19	0.440	0.440	0.430	0.430	0.430	36,000
2026-03-18	0.430	0.450	0.430	0.440	0.440	120,000
2026-03-17	0.435	0.435	0.435	0.435	0.435	108,000
2026-03-16	0.450	0.450	0.430	0.445	0.445	276,000
2026-03-13	0.450	0.450	0.445	0.445	0.445	92,000
2026-03-12	0.450	0.465	0.450	0.460	0.460	56,000
2026-03-11	0.450	0.465	0.450	0.460	0.460	56,000
2026-03-10	0.445	0.450	0.445	0.450	0.450	4,000
2026-03-09	0.420	0.450	0.420	0.450	0.450	12,000
2026-03-06	0.465	0.465	0.460	0.460	0.460	8,000
2026-03-05	0.460	0.470	0.440	0.440	0.440	328,000
2026-03-04	0.455	0.455	0.450	0.450	0.450	244,000
2026-03-03	0.460	0.460	0.460	0.460	0.460	200,000
2026-03-02	0.465	0.470	0.445	0.465	0.465	284,000
2026-02-27	0.460	0.470	0.460	0.465	0.465	64,000
2026-02-26	0.480	0.480	0.465	0.470	0.470	76,000
2026-02-25	0.480	0.480	0.450	0.470	0.470	124,000
2026-02-24	0.485	0.485	0.455	0.470	0.470	48,000
2026-02-23	0.470	0.470	0.470	0.470	0.470	4,000
2026-02-20	0.470	0.470	0.450	0.460	0.460	76,000
2026-02-16	0.470	0.470	0.450	0.470	0.470	48,000
2026-02-13	0.470	0.470	0.470	0.470	0.470	4,000
2026-02-12	0.455	0.470	0.445	0.465	0.465	152,000
2026-02-11	0.475	0.485	0.470	0.470	0.470	180,000
2026-02-10	0.440	0.490	0.440	0.475	0.475	448,000
2026-02-09	0.450	0.450	0.415	0.435	0.435	208,000
2026-02-06	0.410	0.440	0.410	0.430	0.430	204,000
2026-02-05	0.440	0.440	0.395	0.410	0.410	156,000
2026-02-04	0.400	0.435	0.400	0.415	0.415	148,000
2026-02-03	0.375	0.400	0.370	0.400	0.400	40,000
2026-02-02	0.400	0.410	0.395	0.410	0.410	180,000
2026-01-30	0.405	0.425	0.395	0.420	0.420	436,000
2026-01-29	0.440	0.475	0.420	0.425	0.425	760,000
2026-01-28	0.395	0.690	0.395	0.440	0.440	8,344,000
2026-01-27	0.375	0.385	0.375	0.375	0.375	764,000

← NewerPage 3 of 5 · 246 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.