Bexcellent Grp Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.375	0.385	0.375	0.375	0.375	764,000
2026-01-26	0.335	0.365	0.330	0.365	0.365	620,000
2026-01-23	0.365	0.365	0.320	0.335	0.335	200,000
2026-01-22	0.320	0.370	0.320	0.355	0.355	268,000
2026-01-21	0.350	0.350	0.320	0.340	0.340	188,000
2026-01-20	0.370	0.370	0.350	0.350	0.350	40,000
2026-01-19	0.335	0.340	0.335	0.340	0.340	104,000
2026-01-16	0.330	0.330	0.330	0.330	0.330	32,000
2026-01-15	0.335	0.335	0.335	0.335	0.335	4,000
2026-01-14	0.335	0.335	0.335	0.335	0.335	4,000
2026-01-13	0.305	0.325	0.305	0.325	0.325	16,000
2026-01-12	0.335	0.335	0.330	0.330	0.330	12,000
2026-01-09	0.335	0.335	0.285	0.320	0.320	28,000
2026-01-08	0.315	0.315	0.315	0.315	0.315	0
2026-01-07	0.315	0.315	0.315	0.315	0.315	116,000
2026-01-06	0.325	0.340	0.320	0.320	0.320	80,000
2026-01-05	0.310	0.330	0.270	0.310	0.310	896,000
2026-01-02	0.360	0.360	0.360	0.360	0.360	92,000
2025-12-31	0.370	0.370	0.360	0.360	0.360	4,000
2025-12-30	0.350	0.350	0.345	0.345	0.345	12,000
2025-12-29	0.375	0.375	0.350	0.350	0.350	4,000
2025-12-24	0.350	0.350	0.350	0.350	0.350	0
2025-12-23	0.370	0.370	0.325	0.350	0.350	36,000
2025-12-22	0.335	0.370	0.335	0.340	0.340	200,000
2025-12-19	0.300	0.350	0.295	0.335	0.335	1,152,000
2025-12-18	0.305	0.305	0.305	0.305	0.305	0
2025-12-17	0.305	0.305	0.305	0.305	0.305	4,000
2025-12-16	0.295	0.295	0.295	0.295	0.295	0
2025-12-15	0.285	0.305	0.285	0.300	0.300	24,000
2025-12-12	0.295	0.295	0.295	0.295	0.295	108,000
2025-12-11	0.290	0.310	0.290	0.295	0.295	20,000
2025-12-10	0.305	0.305	0.270	0.290	0.290	396,000
2025-12-09	0.300	0.300	0.300	0.300	0.300	8,000
2025-12-08	0.300	0.310	0.260	0.280	0.280	88,000
2025-12-05	0.275	0.295	0.275	0.295	0.295	132,000
2025-12-04	0.275	0.275	0.275	0.275	0.275	0
2025-12-03	0.275	0.275	0.275	0.275	0.275	0
2025-12-02	0.275	0.275	0.275	0.275	0.275	0
2025-12-01	0.280	0.280	0.270	0.275	0.275	88,000
2025-11-28	0.290	0.290	0.221	0.255	0.255	1,376,000
2025-11-27	0.305	0.305	0.280	0.280	0.280	108,000
2025-11-26	0.310	0.330	0.270	0.295	0.295	272,000
2025-11-25	0.330	0.330	0.300	0.305	0.305	112,000
2025-11-24	0.340	0.340	0.320	0.320	0.320	20,000
2025-11-21	0.320	0.320	0.320	0.320	0.320	0
2025-11-20	0.320	0.320	0.315	0.320	0.320	20,000
2025-11-19	0.330	0.330	0.310	0.315	0.315	148,000
2025-11-18	0.310	0.310	0.310	0.310	0.310	56,000
2025-11-17	0.330	0.330	0.320	0.320	0.320	8,000
2025-11-14	0.305	0.310	0.300	0.310	0.310	208,000
2025-11-13	0.330	0.330	0.330	0.330	0.330	4,000
2025-11-12	0.330	0.330	0.330	0.330	0.330	4,000
2025-11-11	0.310	0.330	0.295	0.325	0.325	176,000
2025-11-10	0.325	0.325	0.300	0.305	0.305	88,000
2025-11-07	0.315	0.315	0.315	0.315	0.315	4,000
2025-11-06	0.320	0.330	0.310	0.310	0.310	84,000
2025-11-05	0.325	0.330	0.325	0.330	0.330	52,000
2025-11-04	0.320	0.330	0.320	0.330	0.330	160,000
2025-11-03	0.360	0.360	0.320	0.320	0.320	120,000
2025-10-31	0.350	0.350	0.335	0.335	0.335	60,000

← NewerPage 4 of 21 · 1,231 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.