Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.495	0.500	0.495	0.495	0.495	84,000
2026-01-26	0.495	0.495	0.495	0.495	0.495	440,000
2026-01-23	0.480	0.480	0.480	0.480	0.480	48,000
2026-01-22	0.485	0.485	0.480	0.480	0.480	64,000
2026-01-21	0.500	0.500	0.485	0.485	0.485	28,000
2026-01-20	0.485	0.485	0.485	0.485	0.485	0
2026-01-19	0.485	0.485	0.485	0.485	0.485	0
2026-01-16	0.490	0.490	0.485	0.485	0.485	88,000
2026-01-15	0.490	0.490	0.490	0.490	0.490	0
2026-01-14	0.490	0.500	0.485	0.485	0.485	84,000
2026-01-13	0.485	0.485	0.485	0.485	0.485	0
2026-01-12	0.485	0.485	0.480	0.480	0.480	60,000
2026-01-09	0.490	0.490	0.490	0.490	0.490	0
2026-01-08	0.490	0.490	0.490	0.490	0.490	0
2026-01-07	0.495	0.495	0.490	0.490	0.490	52,000
2026-01-06	0.520	0.520	0.500	0.500	0.500	236,000
2026-01-05	0.500	0.500	0.500	0.500	0.500	0
2026-01-02	0.485	0.500	0.485	0.500	0.500	36,000
2025-12-31	0.500	0.500	0.490	0.490	0.490	8,000
2025-12-30	0.495	0.500	0.490	0.500	0.500	28,000
2025-12-29	0.500	0.500	0.500	0.500	0.500	0
2025-12-24	0.500	0.500	0.500	0.500	0.500	4,000
2025-12-23	0.510	0.510	0.510	0.510	0.510	0
2025-12-22	0.510	0.510	0.510	0.510	0.510	8,000
2025-12-19	0.500	0.500	0.500	0.500	0.500	0
2025-12-18	0.500	0.500	0.500	0.500	0.500	0
2025-12-17	0.500	0.500	0.500	0.500	0.500	19,579
2025-12-16	0.500	0.500	0.500	0.500	0.500	0
2025-12-15	0.510	0.520	0.500	0.500	0.500	108,000
2025-12-12	0.495	0.495	0.495	0.495	0.495	12,000
2025-12-11	0.510	0.510	0.510	0.510	0.510	0
2025-12-10	0.510	0.510	0.510	0.510	0.510	0
2025-12-09	0.510	0.510	0.510	0.510	0.510	0
2025-12-08	0.510	0.510	0.510	0.510	0.510	172,850
2025-12-05	0.495	0.495	0.495	0.495	0.495	0
2025-12-04	0.495	0.495	0.495	0.495	0.495	0
2025-12-03	0.495	0.495	0.495	0.495	0.495	0
2025-12-02	0.510	0.510	0.500	0.510	0.495	936,000
2025-12-01	0.510	0.530	0.510	0.520	0.505	40,000
2025-11-28	0.540	0.540	0.540	0.540	0.524	0
2025-11-27	0.540	0.540	0.540	0.540	0.524	4,000
2025-11-26	0.520	0.540	0.520	0.540	0.524	72,000
2025-11-25	0.540	0.540	0.540	0.540	0.524	8,000
2025-11-24	0.540	0.540	0.540	0.540	0.524	0
2025-11-21	0.540	0.540	0.540	0.540	0.524	0
2025-11-20	0.540	0.540	0.540	0.540	0.524	0
2025-11-19	0.540	0.540	0.540	0.540	0.524	0
2025-11-18	0.540	0.540	0.540	0.540	0.524	0
2025-11-17	0.540	0.540	0.540	0.540	0.524	2,585
2025-11-14	0.540	0.540	0.540	0.540	0.524	0
2025-11-13	0.540	0.540	0.540	0.540	0.524	16,000
2025-11-12	0.540	0.540	0.540	0.540	0.524	0
2025-11-11	0.540	0.540	0.540	0.540	0.524	0
2025-11-10	0.550	0.550	0.540	0.540	0.524	8,000
2025-11-07	0.550	0.550	0.550	0.550	0.534	0
2025-11-06	0.550	0.550	0.550	0.550	0.534	0
2025-11-05	0.550	0.550	0.550	0.550	0.534	0
2025-11-04	0.570	0.570	0.550	0.550	0.534	96,000
2025-11-03	0.580	0.580	0.580	0.580	0.563	0
2025-10-31	0.580	0.580	0.580	0.580	0.563	0

← NewerPage 4 of 21 · 1,230 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.