Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.580	0.580	0.580	0.580	0.563	20,000
2025-07-31	0.550	0.550	0.540	0.540	0.524	224,000
2025-07-30	0.560	0.560	0.560	0.560	0.544	4,000
2025-07-29	0.550	0.570	0.550	0.560	0.544	124,000
2025-07-28	0.560	0.560	0.560	0.560	0.544	28,000
2025-07-25	0.560	0.560	0.560	0.560	0.544	26,672
2025-07-24	0.540	0.540	0.540	0.540	0.524	40,000
2025-07-23	0.570	0.570	0.560	0.560	0.544	144,000
2025-07-22	0.560	0.570	0.560	0.570	0.553	44,000
2025-07-21	0.560	0.560	0.560	0.560	0.544	24,000
2025-07-18	0.550	0.570	0.540	0.570	0.553	76,000
2025-07-17	0.550	0.550	0.540	0.550	0.534	80,000
2025-07-16	0.550	0.570	0.550	0.550	0.534	136,000
2025-07-15	0.540	0.550	0.540	0.550	0.534	108,000
2025-07-14	0.510	0.580	0.510	0.570	0.553	648,000
2025-07-11	0.500	0.520	0.500	0.510	0.495	148,000
2025-07-10	0.510	0.510	0.510	0.510	0.495	4,000
2025-07-09	0.500	0.500	0.490	0.490	0.476	24,000
2025-07-08	0.500	0.500	0.500	0.500	0.485	0
2025-07-07	0.490	0.500	0.490	0.500	0.485	128,000
2025-07-04	0.495	0.500	0.495	0.500	0.485	156,000
2025-07-03	0.495	0.495	0.495	0.495	0.480	40,000
2025-07-02	0.500	0.510	0.495	0.495	0.480	324,000
2025-06-30	0.500	0.500	0.490	0.500	0.485	248,000
2025-06-27	0.495	0.500	0.495	0.500	0.485	228,000
2025-06-26	0.500	0.500	0.495	0.495	0.480	240,000
2025-06-25	0.495	0.510	0.495	0.510	0.495	420,000
2025-06-24	0.510	0.510	0.510	0.510	0.495	0
2025-06-23	0.495	0.510	0.495	0.510	0.495	156,000
2025-06-20	0.510	0.510	0.510	0.510	0.495	0
2025-06-19	0.510	0.510	0.510	0.510	0.495	8,000
2025-06-18	0.495	0.495	0.495	0.495	0.480	160,000
2025-06-17	0.495	0.495	0.495	0.495	0.480	120,000
2025-06-16	0.500	0.500	0.495	0.495	0.480	268,000
2025-06-13	0.500	0.500	0.500	0.500	0.485	0
2025-06-12	0.500	0.500	0.490	0.500	0.485	348,000
2025-06-11	0.500	0.500	0.495	0.500	0.485	340,000
2025-06-10	0.500	0.500	0.500	0.500	0.485	160,853
2025-06-09	0.500	0.500	0.500	0.500	0.485	312,000
2025-06-06	0.520	0.520	0.520	0.520	0.505	0
2025-06-05	0.510	0.520	0.500	0.520	0.505	556,000
2025-06-04	0.510	0.540	0.510	0.540	0.524	196,000
2025-06-03	0.520	0.520	0.520	0.520	0.505	0
2025-06-02	0.520	0.520	0.520	0.520	0.505	0
2025-05-30	0.520	0.520	0.520	0.520	0.505	0
2025-05-29	0.520	0.520	0.520	0.520	0.505	20,000
2025-05-28	0.520	0.520	0.510	0.520	0.505	156,000
2025-05-27	0.520	0.520	0.520	0.520	0.505	0
2025-05-26	0.520	0.520	0.520	0.520	0.505	0
2025-05-23	0.495	0.520	0.495	0.520	0.505	124,000
2025-05-22	0.510	0.520	0.500	0.500	0.485	144,000
2025-05-21	0.520	0.530	0.500	0.510	0.495	456,000
2025-05-20	0.520	0.530	0.520	0.530	0.514	276,000
2025-05-19	0.540	0.540	0.540	0.540	0.524	44,000
2025-05-16	0.540	0.540	0.540	0.540	0.524	0
2025-05-15	0.520	0.540	0.520	0.540	0.524	132,000
2025-05-14	0.520	0.540	0.520	0.540	0.524	171,513
2025-05-13	0.540	0.540	0.530	0.540	0.524	60,000
2025-05-12	0.540	0.540	0.540	0.540	0.524	40,000
2025-05-09	0.550	0.550	0.540	0.550	0.534	125,965

← NewerPage 6 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.