Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.530	0.580	0.530	0.580	0.563	168,000
2025-10-27	0.520	0.520	0.520	0.520	0.505	0
2025-10-24	0.520	0.520	0.520	0.520	0.505	8,000
2025-10-23	0.530	0.530	0.530	0.530	0.514	0
2025-10-22	0.510	0.520	0.510	0.520	0.505	4,787
2025-10-21	0.570	0.570	0.550	0.570	0.553	132,000
2025-10-20	0.550	0.550	0.550	0.550	0.534	0
2025-10-17	0.530	0.550	0.530	0.550	0.534	60,000
2025-10-16	0.510	0.530	0.500	0.530	0.514	72,000
2025-10-15	0.530	0.530	0.530	0.530	0.514	0
2025-10-14	0.530	0.530	0.530	0.530	0.514	0
2025-10-13	0.530	0.530	0.530	0.530	0.514	0
2025-10-10	0.530	0.530	0.530	0.530	0.514	4,000
2025-10-09	0.530	0.530	0.530	0.530	0.514	0
2025-10-08	0.530	0.530	0.520	0.530	0.514	68,000
2025-10-06	0.540	0.540	0.540	0.540	0.524	0
2025-10-03	0.510	0.550	0.510	0.550	0.534	96,000
2025-10-02	0.500	0.500	0.500	0.500	0.485	0
2025-09-30	0.500	0.500	0.500	0.500	0.485	132,000
2025-09-29	0.540	0.540	0.510	0.510	0.495	240,000
2025-09-26	0.550	0.550	0.490	0.550	0.534	236,000
2025-09-25	0.580	0.580	0.550	0.550	0.534	112,000
2025-09-24	0.550	0.550	0.550	0.550	0.534	0
2025-09-23	0.550	0.550	0.550	0.550	0.534	0
2025-09-22	0.550	0.550	0.550	0.550	0.534	64,000
2025-09-19	0.550	0.550	0.550	0.550	0.534	76,000
2025-09-18	0.540	0.560	0.540	0.560	0.544	32,000
2025-09-17	0.560	0.580	0.540	0.540	0.524	116,000
2025-09-16	0.550	0.570	0.550	0.550	0.534	160,000
2025-09-15	0.550	0.550	0.550	0.550	0.534	0
2025-09-12	0.560	0.560	0.550	0.550	0.534	60,000
2025-09-11	0.560	0.560	0.560	0.560	0.544	64,000
2025-09-10	0.550	0.580	0.550	0.580	0.563	120,000
2025-09-09	0.560	0.560	0.560	0.560	0.544	0
2025-09-08	0.560	0.560	0.560	0.560	0.544	0
2025-09-05	0.560	0.560	0.560	0.560	0.544	0
2025-09-04	0.560	0.560	0.560	0.560	0.544	0
2025-09-03	0.560	0.560	0.560	0.560	0.544	0
2025-09-02	0.560	0.560	0.560	0.560	0.544	0
2025-09-01	0.550	0.550	0.550	0.550	0.534	0
2025-08-29	0.550	0.550	0.550	0.550	0.534	0
2025-08-28	0.550	0.550	0.550	0.550	0.534	0
2025-08-27	0.550	0.550	0.550	0.550	0.534	0
2025-08-26	0.550	0.550	0.550	0.550	0.534	44,000
2025-08-25	0.560	0.560	0.550	0.560	0.544	69,697
2025-08-22	0.580	0.580	0.580	0.580	0.563	0
2025-08-21	0.580	0.580	0.580	0.580	0.563	164,000
2025-08-20	0.560	0.560	0.560	0.560	0.544	16,000
2025-08-19	0.560	0.560	0.560	0.560	0.544	0
2025-08-18	0.590	0.590	0.560	0.560	0.544	60,000
2025-08-15	0.560	0.590	0.560	0.590	0.573	20,000
2025-08-14	0.580	0.580	0.580	0.580	0.563	0
2025-08-13	0.580	0.580	0.580	0.580	0.563	0
2025-08-12	0.580	0.580	0.580	0.580	0.563	80,000
2025-08-11	0.570	0.570	0.570	0.570	0.553	0
2025-08-08	0.570	0.570	0.570	0.570	0.553	20,000
2025-08-07	0.560	0.570	0.560	0.570	0.553	68,000
2025-08-06	0.550	0.550	0.550	0.550	0.534	28,000
2025-08-05	0.570	0.570	0.550	0.550	0.534	84,000
2025-08-04	0.580	0.580	0.580	0.580	0.563	0

← NewerPage 5 of 21 · 1,232 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.