Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.540	0.580	0.540	0.560	0.544	140,000
2025-05-07	0.560	0.590	0.540	0.550	0.534	88,000
2025-05-06	0.550	0.560	0.540	0.540	0.524	148,000
2025-05-02	0.550	0.570	0.540	0.560	0.544	229,459
2025-04-30	0.600	0.600	0.580	0.580	0.563	104,000
2025-04-29	0.570	0.570	0.570	0.570	0.553	0
2025-04-28	0.580	0.580	0.580	0.580	0.563	0
2025-04-25	0.550	0.600	0.530	0.590	0.573	224,000
2025-04-24	0.540	0.580	0.540	0.560	0.544	324,000
2025-04-23	0.550	0.560	0.500	0.540	0.524	244,000
2025-04-22	0.540	0.590	0.540	0.580	0.563	332,000
2025-04-17	0.530	0.550	0.530	0.550	0.534	52,000
2025-04-16	0.600	0.600	0.550	0.560	0.544	96,000
2025-04-15	0.540	0.560	0.530	0.560	0.544	68,000
2025-04-14	0.550	0.550	0.550	0.550	0.534	0
2025-04-11	0.550	0.550	0.550	0.550	0.534	16,000
2025-04-10	0.540	0.550	0.540	0.550	0.534	104,000
2025-04-09	0.550	0.550	0.530	0.550	0.534	160,000
2025-04-08	0.570	0.570	0.550	0.560	0.544	104,000
2025-04-07	0.550	0.570	0.540	0.570	0.553	92,000
2025-04-03	0.560	0.590	0.550	0.580	0.563	248,000
2025-04-02	0.560	0.620	0.560	0.570	0.553	296,000
2025-04-01	0.560	0.560	0.560	0.560	0.544	16,000
2025-03-31	0.560	0.560	0.550	0.550	0.534	24,000
2025-03-28	0.560	0.560	0.550	0.550	0.534	80,000
2025-03-27	0.570	0.580	0.560	0.560	0.544	428,000
2025-03-26	0.570	0.570	0.570	0.570	0.553	0
2025-03-25	0.580	0.580	0.570	0.570	0.553	108,000
2025-03-24	0.580	0.580	0.580	0.580	0.563	104,000
2025-03-21	0.590	0.590	0.570	0.580	0.563	248,000
2025-03-20	0.600	0.600	0.580	0.590	0.573	656,000
2025-03-19	0.610	0.610	0.610	0.610	0.592	4,000
2025-03-18	0.610	0.610	0.600	0.610	0.592	212,000
2025-03-17	0.620	0.620	0.610	0.610	0.592	348,000
2025-03-14	0.630	0.630	0.620	0.620	0.602	232,000
2025-03-13	0.650	0.650	0.640	0.640	0.621	112,000
2025-03-12	0.650	0.650	0.650	0.650	0.631	164,000
2025-03-11	0.650	0.660	0.640	0.650	0.631	136,000
2025-03-10	0.640	0.650	0.640	0.650	0.631	128,000
2025-03-07	0.670	0.670	0.660	0.670	0.626	152,000
2025-03-06	0.650	0.670	0.650	0.670	0.626	112,000
2025-03-05	0.670	0.670	0.670	0.670	0.626	32,147
2025-03-04	0.670	0.670	0.670	0.670	0.626	80,000
2025-03-03	0.640	0.640	0.640	0.640	0.598	204,188
2025-02-28	0.630	0.640	0.630	0.640	0.598	90,017
2025-02-27	0.650	0.650	0.630	0.630	0.589	1,016,000
2025-02-26	0.670	0.670	0.660	0.670	0.626	244,000
2025-02-25	0.660	0.670	0.650	0.670	0.626	388,000
2025-02-24	0.660	0.680	0.660	0.680	0.635	11,072
2025-02-21	0.680	0.700	0.680	0.680	0.635	84,000
2025-02-20	0.680	0.680	0.680	0.680	0.635	100,000
2025-02-19	0.680	0.690	0.650	0.690	0.645	84,000
2025-02-18	0.670	0.690	0.670	0.680	0.635	132,000
2025-02-17	0.680	0.720	0.680	0.700	0.654	204,000
2025-02-14	0.680	0.680	0.680	0.680	0.635	96,012
2025-02-13	0.680	0.680	0.680	0.680	0.635	8,000
2025-02-12	0.670	0.680	0.670	0.680	0.635	48,000
2025-02-11	0.670	0.680	0.670	0.680	0.635	56,000
2025-02-10	0.670	0.680	0.670	0.680	0.635	32,000
2025-02-07	0.670	0.670	0.670	0.670	0.626	20,000

← NewerPage 7 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.