Bamboos Health Care Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.650	0.650	0.650	0.650	0.586	0
2024-11-06	0.650	0.660	0.650	0.660	0.595	56,000
2024-11-05	0.650	0.650	0.650	0.650	0.586	80,000
2024-11-04	0.630	0.640	0.630	0.640	0.577	12,000
2024-11-01	0.630	0.630	0.630	0.630	0.568	0
2024-10-31	0.630	0.630	0.630	0.630	0.568	0
2024-10-30	0.630	0.630	0.630	0.630	0.568	0
2024-10-29	0.630	0.630	0.630	0.630	0.568	0
2024-10-28	0.630	0.630	0.630	0.630	0.568	4,000
2024-10-25	0.630	0.630	0.630	0.630	0.568	0
2024-10-24	0.630	0.630	0.630	0.630	0.568	12,902
2024-10-23	0.630	0.650	0.630	0.650	0.586	56,000
2024-10-22	0.630	0.630	0.630	0.630	0.568	0
2024-10-21	0.640	0.640	0.630	0.630	0.568	116,000
2024-10-18	0.670	0.680	0.660	0.660	0.595	68,000
2024-10-17	0.640	0.640	0.640	0.640	0.577	4,000
2024-10-16	0.640	0.640	0.640	0.640	0.577	0
2024-10-15	0.640	0.640	0.640	0.640	0.577	0
2024-10-14	0.640	0.640	0.640	0.640	0.577	0
2024-10-10	0.640	0.640	0.640	0.640	0.577	0
2024-10-09	0.640	0.640	0.640	0.640	0.577	24,000
2024-10-08	0.660	0.670	0.650	0.660	0.595	100,000
2024-10-07	0.660	0.670	0.630	0.660	0.595	136,000
2024-10-04	0.640	0.650	0.640	0.650	0.586	132,000
2024-10-03	0.640	0.640	0.620	0.630	0.568	76,000
2024-10-02	0.650	0.650	0.620	0.640	0.577	120,000
2024-09-30	0.610	0.620	0.610	0.620	0.559	40,000
2024-09-27	0.610	0.640	0.610	0.640	0.577	304,000
2024-09-26	0.660	0.660	0.610	0.610	0.550	464,000
2024-09-25	0.660	0.660	0.660	0.660	0.595	80,000
2024-09-24	0.660	0.660	0.660	0.660	0.595	72,000
2024-09-23	0.670	0.670	0.660	0.660	0.595	56,000
2024-09-20	0.660	0.670	0.660	0.670	0.604	16,000
2024-09-19	0.650	0.700	0.650	0.690	0.622	56,000
2024-09-17	0.650	0.680	0.640	0.650	0.586	220,000
2024-09-16	0.610	0.710	0.610	0.630	0.568	176,000
2024-09-13	0.610	0.610	0.610	0.610	0.550	0
2024-09-12	0.610	0.620	0.610	0.610	0.550	128,000
2024-09-11	0.600	0.600	0.600	0.600	0.541	0
2024-09-10	0.600	0.600	0.600	0.600	0.541	28,000
2024-09-09	0.600	0.600	0.600	0.600	0.541	20,000
2024-09-05	0.600	0.600	0.600	0.600	0.541	6,412
2024-09-04	0.600	0.600	0.600	0.600	0.541	0
2024-09-03	0.600	0.600	0.600	0.600	0.541	24,000
2024-09-02	0.590	0.590	0.590	0.590	0.532	0
2024-08-30	0.590	0.590	0.590	0.590	0.532	0
2024-08-29	0.600	0.600	0.590	0.590	0.532	100,000
2024-08-28	0.600	0.600	0.600	0.600	0.541	108,000
2024-08-27	0.590	0.600	0.590	0.600	0.541	36,000
2024-08-26	0.600	0.600	0.600	0.600	0.541	76,000
2024-08-23	0.610	0.610	0.610	0.610	0.550	0
2024-08-22	0.610	0.610	0.610	0.610	0.550	0
2024-08-21	0.610	0.610	0.610	0.610	0.550	8,000
2024-08-20	0.610	0.610	0.610	0.610	0.550	0
2024-08-19	0.610	0.610	0.610	0.610	0.550	0
2024-08-16	0.610	0.610	0.610	0.610	0.550	4,000
2024-08-15	0.600	0.600	0.600	0.600	0.541	16,000
2024-08-14	0.600	0.600	0.600	0.600	0.541	0
2024-08-13	0.610	0.610	0.600	0.600	0.541	8,000
2024-08-12	0.610	0.610	0.610	0.610	0.550	0

← NewerPage 9 of 21 · 1,233 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.