Birmingham Sports Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 2.830 | 2.970 | 2.830 | 2.910 | 2.910 | 1,464,100 |
| 2024-08-06 | 2.980 | 3.000 | 2.820 | 2.890 | 2.890 | 1,456,000 |
| 2024-08-05 | 2.930 | 3.080 | 2.870 | 2.920 | 2.920 | 1,536,000 |
| 2024-08-02 | 2.810 | 3.040 | 2.810 | 3.040 | 3.040 | 1,530,150 |
| 2024-08-01 | 3.090 | 3.130 | 2.820 | 3.000 | 3.000 | 1,560,000 |
| 2024-07-31 | 3.150 | 3.180 | 3.050 | 3.110 | 3.110 | 1,452,260 |
| 2024-07-30 | 3.160 | 3.200 | 3.060 | 3.150 | 3.150 | 1,505,700 |
| 2024-07-29 | 3.050 | 3.300 | 3.010 | 3.190 | 3.190 | 1,543,200 |
| 2024-07-26 | 3.000 | 3.150 | 2.960 | 3.000 | 3.000 | 288,000 |
| 2024-07-25 | 3.200 | 3.200 | 2.940 | 3.000 | 3.000 | 178,400 |
| 2024-07-24 | 3.280 | 3.280 | 2.970 | 3.170 | 3.170 | 308,500 |
| 2024-07-23 | 3.310 | 3.310 | 3.210 | 3.280 | 3.280 | 1,458,000 |
| 2024-07-22 | 3.400 | 3.400 | 3.310 | 3.340 | 3.340 | 1,526,000 |
| 2024-07-19 | 3.430 | 3.510 | 3.360 | 3.380 | 3.380 | 2,935,600 |
| 2024-07-18 | 3.380 | 3.450 | 3.340 | 3.440 | 3.440 | 2,659,200 |
| 2024-07-17 | 3.560 | 3.600 | 3.420 | 3.460 | 3.460 | 3,106,400 |
| 2024-07-16 | 3.530 | 3.620 | 3.200 | 3.530 | 3.530 | 3,606,258 |
| 2024-07-15 | 3.430 | 3.520 | 3.290 | 3.520 | 3.520 | 3,044,000 |
| 2024-07-12 | 3.380 | 3.580 | 3.300 | 3.430 | 3.430 | 3,723,700 |
| 2024-07-11 | 3.230 | 3.600 | 3.180 | 3.380 | 3.380 | 3,706,000 |
| 2024-07-10 | 3.000 | 3.250 | 3.000 | 3.160 | 3.160 | 3,798,000 |
| 2024-07-09 | 3.030 | 3.080 | 2.920 | 3.030 | 3.030 | 3,790,000 |
| 2024-07-08 | 3.070 | 3.150 | 2.980 | 3.040 | 3.040 | 3,768,000 |
| 2024-07-05 | 3.000 | 3.150 | 2.960 | 3.060 | 3.060 | 2,605,200 |
| 2024-07-04 | 2.990 | 3.040 | 2.800 | 2.960 | 2.960 | 2,523,200 |
| 2024-07-03 | 3.160 | 3.160 | 2.940 | 2.960 | 2.960 | 2,774,000 |
| 2024-07-02 | 3.090 | 3.270 | 3.070 | 3.090 | 3.090 | 3,354,000 |
| 2024-06-28 | 3.040 | 3.200 | 2.980 | 3.090 | 3.090 | 3,726,200 |
| 2024-06-27 | 3.080 | 3.120 | 3.010 | 3.020 | 3.020 | 3,818,000 |
| 2024-06-26 | 3.110 | 3.150 | 2.950 | 3.050 | 3.050 | 3,568,000 |
| 2024-06-25 | 3.130 | 3.260 | 3.020 | 3.100 | 3.100 | 4,128,000 |
| 2024-06-24 | 3.110 | 3.180 | 3.020 | 3.140 | 3.140 | 3,260,580 |
| 2024-06-21 | 3.170 | 3.200 | 3.030 | 3.110 | 3.110 | 3,272,000 |
| 2024-06-20 | 3.210 | 3.240 | 3.110 | 3.220 | 3.220 | 3,142,840 |
| 2024-06-19 | 3.210 | 3.230 | 3.070 | 3.190 | 3.190 | 3,181,800 |
| 2024-06-18 | 3.280 | 3.320 | 3.080 | 3.180 | 3.180 | 3,130,000 |
| 2024-06-17 | 3.240 | 3.320 | 3.120 | 3.230 | 3.230 | 3,106,208 |
| 2024-06-14 | 3.290 | 3.380 | 3.190 | 3.240 | 3.240 | 2,704,000 |
| 2024-06-13 | 3.250 | 3.330 | 3.110 | 3.290 | 3.290 | 3,078,000 |
| 2024-06-12 | 3.350 | 3.650 | 3.200 | 3.240 | 3.240 | 3,266,000 |
| 2024-06-11 | 3.300 | 3.340 | 3.070 | 3.310 | 3.310 | 3,057,040 |
| 2024-06-07 | 3.030 | 3.360 | 3.030 | 3.200 | 3.200 | 3,264,200 |
| 2024-06-06 | 2.950 | 3.140 | 2.950 | 3.030 | 3.030 | 3,292,000 |
| 2024-06-05 | 3.300 | 3.300 | 2.920 | 2.940 | 2.940 | 1,728,000 |
| 2024-06-04 | 3.080 | 3.510 | 3.000 | 3.230 | 3.230 | 3,128,210 |
| 2024-06-03 | 3.020 | 3.080 | 2.920 | 3.020 | 3.020 | 3,194,000 |
| 2024-05-31 | 3.000 | 3.040 | 2.880 | 3.020 | 3.020 | 2,954,000 |
| 2024-05-30 | 3.030 | 3.080 | 2.780 | 3.060 | 3.060 | 3,470,460 |
| 2024-05-29 | 3.210 | 3.210 | 2.780 | 2.990 | 2.990 | 2,988,400 |
| 2024-05-28 | 3.190 | 3.320 | 3.070 | 3.210 | 3.210 | 2,239,800 |
| 2024-05-27 | 3.120 | 3.220 | 3.000 | 3.130 | 3.130 | 2,136,400 |
| 2024-05-24 | 3.170 | 3.430 | 2.960 | 3.030 | 3.030 | 1,364,000 |
| 2024-05-23 | 3.220 | 3.300 | 2.870 | 3.100 | 3.100 | 737,210 |
| 2024-05-22 | 3.210 | 3.330 | 3.170 | 3.220 | 3.220 | 694,048 |
| 2024-05-21 | 3.300 | 3.300 | 3.150 | 3.210 | 3.210 | 1,019,400 |
| 2024-05-20 | 3.230 | 3.370 | 3.180 | 3.300 | 3.300 | 1,146,608 |
| 2024-05-17 | 3.250 | 3.320 | 3.200 | 3.230 | 3.230 | 490,000 |
| 2024-05-16 | 3.340 | 3.400 | 3.220 | 3.250 | 3.250 | 692,830 |
| 2024-05-14 | 3.230 | 3.350 | 3.220 | 3.320 | 3.320 | 986,936 |
| 2024-05-13 | 3.290 | 3.290 | 3.080 | 3.230 | 3.230 | 1,088,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.