Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.390	0.390	0.390	0.390	0.390	16,000
2026-04-27	0.395	0.395	0.395	0.395	0.395	4,000
2026-04-24	0.390	0.395	0.390	0.395	0.395	8,000
2026-04-23	0.390	0.390	0.390	0.390	0.390	0
2026-04-22	0.400	0.400	0.390	0.390	0.390	72,000
2026-04-21	0.400	0.400	0.400	0.400	0.400	0
2026-04-20	0.400	0.400	0.400	0.400	0.400	0
2026-04-17	0.400	0.400	0.400	0.400	0.400	0
2026-04-16	0.400	0.400	0.400	0.400	0.400	0
2026-04-15	0.400	0.400	0.400	0.400	0.400	12,000
2026-04-14	0.400	0.400	0.400	0.400	0.400	0
2026-04-13	0.400	0.400	0.400	0.400	0.400	0
2026-04-10	0.400	0.400	0.400	0.400	0.400	0
2026-04-09	0.400	0.400	0.400	0.400	0.400	0
2026-04-08	0.400	0.450	0.400	0.400	0.400	4,000
2026-04-02	0.400	0.405	0.400	0.400	0.400	124,000
2026-04-01	0.425	0.425	0.420	0.420	0.420	292,000
2026-03-31	0.425	0.425	0.425	0.425	0.425	24,000
2026-03-30	0.435	0.435	0.425	0.425	0.425	80,000
2026-03-27	0.450	0.450	0.450	0.450	0.450	100,000
2026-03-26	0.430	0.430	0.430	0.430	0.430	0
2026-03-25	0.430	0.430	0.430	0.430	0.430	0
2026-03-24	0.430	0.430	0.430	0.430	0.430	64,000
2026-03-23	0.435	0.435	0.435	0.435	0.435	32,000
2026-03-20	0.450	0.460	0.450	0.460	0.460	92,000
2026-03-19	0.455	0.470	0.450	0.465	0.465	240,000
2026-03-18	0.475	0.475	0.475	0.475	0.475	40,000
2026-03-17	0.465	0.475	0.450	0.475	0.475	240,000
2026-03-16	0.470	0.470	0.450	0.465	0.465	384,000
2026-03-13	0.470	0.470	0.470	0.470	0.470	24,000
2026-03-12	0.490	0.490	0.470	0.470	0.470	16,000
2026-03-11	0.480	0.480	0.480	0.480	0.480	0
2026-03-10	0.475	0.480	0.475	0.480	0.480	8,000
2026-03-09	0.470	0.470	0.470	0.470	0.470	12,000
2026-03-06	0.480	0.480	0.480	0.480	0.480	0
2026-03-05	0.480	0.480	0.480	0.480	0.480	0
2026-03-04	0.480	0.480	0.480	0.480	0.480	0
2026-03-03	0.480	0.480	0.480	0.480	0.480	96,000
2026-03-02	0.510	0.510	0.480	0.480	0.480	12,000
2026-02-27	0.485	0.485	0.485	0.485	0.485	0
2026-02-26	0.485	0.490	0.485	0.490	0.490	48,000
2026-02-25	0.485	0.490	0.485	0.490	0.490	4,000
2026-02-24	0.490	0.500	0.490	0.500	0.500	80,000
2026-02-23	0.490	0.490	0.490	0.490	0.490	36,000
2026-02-20	0.485	0.490	0.485	0.490	0.490	40,000
2026-02-16	0.490	0.490	0.490	0.490	0.490	0
2026-02-13	0.485	0.490	0.485	0.490	0.490	40,000
2026-02-12	0.485	0.490	0.485	0.490	0.490	39,682
2026-02-11	0.490	0.490	0.490	0.490	0.490	0
2026-02-10	0.490	0.490	0.490	0.490	0.490	0
2026-02-09	0.490	0.490	0.490	0.490	0.490	20,000
2026-02-06	0.495	0.495	0.495	0.495	0.495	0
2026-02-05	0.495	0.495	0.495	0.495	0.495	40,000
2026-02-04	0.480	0.490	0.480	0.490	0.490	76,000
2026-02-03	0.480	0.480	0.480	0.480	0.480	44,000
2026-02-02	0.485	0.485	0.485	0.485	0.485	40,000
2026-01-30	0.495	0.495	0.490	0.490	0.490	8,000
2026-01-29	0.490	0.490	0.490	0.490	0.490	0
2026-01-28	0.495	0.495	0.490	0.490	0.490	8,000
2026-01-27	0.495	0.500	0.495	0.495	0.495	84,000

← NewerPage 3 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.