Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.360	0.365	0.360	0.365	0.365	44,000
2026-07-24	0.365	0.365	0.365	0.365	0.365	24,000
2026-07-23	0.365	0.365	0.365	0.365	0.365	20,000
2026-07-22	0.370	0.370	0.365	0.365	0.365	24,000
2026-07-21	0.375	0.375	0.375	0.375	0.375	72,000
2026-07-20	0.385	0.385	0.365	0.375	0.375	44,000
2026-07-17	0.385	0.395	0.385	0.395	0.395	32,000
2026-07-16	0.400	0.400	0.385	0.385	0.385	536,000
2026-07-15	0.400	0.400	0.400	0.400	0.400	24,000
2026-07-14	0.405	0.405	0.405	0.405	0.405	0
2026-07-13	0.470	0.470	0.400	0.405	0.405	12,000
2026-07-10	0.435	0.435	0.435	0.435	0.435	0
2026-07-09	0.440	0.490	0.435	0.435	0.435	400,000
2026-07-08	0.435	0.440	0.415	0.440	0.440	936,000
2026-07-07	0.400	0.440	0.370	0.440	0.440	476,000
2026-07-06	0.365	0.365	0.365	0.365	0.365	8,000
2026-07-03	0.405	0.405	0.365	0.365	0.365	36,000
2026-07-02	0.375	0.375	0.375	0.375	0.375	0
2026-06-30	0.375	0.375	0.375	0.375	0.375	0
2026-06-29	0.375	0.375	0.360	0.375	0.375	40,000
2026-06-26	0.390	0.390	0.370	0.375	0.375	12,000
2026-06-25	0.400	0.400	0.380	0.390	0.390	64,000
2026-06-24	0.400	0.400	0.385	0.390	0.390	24,000
2026-06-23	0.390	0.390	0.380	0.380	0.380	44,000
2026-06-22	0.425	0.425	0.425	0.425	0.425	0
2026-06-18	0.425	0.425	0.425	0.425	0.425	0
2026-06-17	0.425	0.425	0.425	0.425	0.425	0
2026-06-16	0.425	0.425	0.425	0.425	0.425	8,000
2026-06-15	0.430	0.430	0.400	0.400	0.400	28,000
2026-06-12	0.425	0.425	0.425	0.425	0.425	0
2026-06-11	0.425	0.425	0.425	0.425	0.425	0
2026-06-10	0.425	0.425	0.425	0.425	0.425	8,000
2026-06-09	0.440	0.440	0.390	0.395	0.395	116,000
2026-06-08	0.435	0.440	0.400	0.440	0.440	40,000
2026-06-05	0.385	0.385	0.385	0.385	0.385	0
2026-06-04	0.385	0.385	0.385	0.385	0.385	0
2026-06-03	0.385	0.385	0.385	0.385	0.385	0
2026-06-02	0.445	0.445	0.380	0.385	0.385	8,000
2026-06-01	0.440	0.445	0.400	0.445	0.445	84,000
2026-05-29	0.400	0.400	0.400	0.400	0.400	0
2026-05-28	0.395	0.400	0.395	0.400	0.400	80,000
2026-05-27	0.380	0.380	0.380	0.380	0.380	8,000
2026-05-26	0.380	0.380	0.380	0.380	0.380	0
2026-05-22	0.380	0.380	0.380	0.380	0.380	0
2026-05-21	0.380	0.380	0.380	0.380	0.380	20,000
2026-05-20	0.380	0.380	0.380	0.380	0.380	0
2026-05-19	0.380	0.380	0.380	0.380	0.380	0
2026-05-18	0.380	0.380	0.380	0.380	0.380	0
2026-05-15	0.380	0.380	0.380	0.380	0.380	0
2026-05-14	0.380	0.380	0.380	0.380	0.380	0
2026-05-13	0.390	0.390	0.380	0.380	0.380	56,000
2026-05-12	0.390	0.390	0.390	0.390	0.390	0
2026-05-11	0.390	0.390	0.390	0.390	0.390	0
2026-05-08	0.375	0.390	0.365	0.390	0.390	120,000
2026-05-07	0.385	0.385	0.385	0.385	0.385	44,000
2026-05-06	0.385	0.385	0.385	0.385	0.385	0
2026-05-05	0.390	0.390	0.370	0.385	0.385	60,000
2026-05-04	0.390	0.390	0.390	0.390	0.390	44,000
2026-04-30	0.390	0.390	0.390	0.390	0.390	0
2026-04-29	0.390	0.390	0.390	0.390	0.390	0

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-03	0.0150 HKD
2025-03-10	0.0250 HKD
2024-12-03	0.0250 HKD
2024-03-11	0.0500 HKD
2023-12-01	0.0375 HKD
2023-03-13	0.0375 HKD
2022-12-02	0.0500 HKD
2022-03-14	0.0250 HKD
2021-10-15	0.0750 HKD
2021-03-15	0.0250 HKD
2020-11-11	0.0250 HKD
2020-02-28	0.0250 HKD
2019-11-19	0.0500 HKD

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