Birmingham Sports Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.300 | 3.370 | 3.190 | 3.290 | 3.290 | 1,008,440 |
| 2024-05-09 | 3.330 | 3.430 | 3.200 | 3.300 | 3.300 | 1,178,400 |
| 2024-05-08 | 3.200 | 3.370 | 3.130 | 3.310 | 3.310 | 1,678,400 |
| 2024-05-07 | 3.190 | 3.240 | 3.110 | 3.240 | 3.240 | 1,842,000 |
| 2024-05-06 | 3.200 | 3.250 | 3.060 | 3.190 | 3.190 | 2,920,100 |
| 2024-05-03 | 3.150 | 3.270 | 3.130 | 3.200 | 3.200 | 1,990,640 |
| 2024-05-02 | 3.150 | 3.290 | 3.150 | 3.210 | 3.210 | 1,124,000 |
| 2024-04-30 | 3.150 | 3.250 | 3.110 | 3.200 | 3.200 | 1,566,040 |
| 2024-04-29 | 3.160 | 3.300 | 3.110 | 3.170 | 3.170 | 1,501,992 |
| 2024-04-26 | 3.280 | 3.340 | 3.080 | 3.160 | 3.160 | 2,120,000 |
| 2024-04-25 | 3.390 | 3.460 | 3.260 | 3.300 | 3.300 | 2,978,020 |
| 2024-04-24 | 3.300 | 3.500 | 3.300 | 3.390 | 3.390 | 2,930,000 |
| 2024-04-23 | 3.270 | 3.420 | 3.250 | 3.290 | 3.290 | 3,220,260 |
| 2024-04-22 | 3.400 | 3.510 | 3.250 | 3.270 | 3.270 | 2,670,000 |
| 2024-04-19 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 3,046,000 |
| 2024-04-18 | 3.410 | 3.600 | 3.330 | 3.330 | 3.330 | 2,934,000 |
| 2024-04-17 | 3.460 | 3.550 | 3.360 | 3.410 | 3.410 | 2,864,000 |
| 2024-04-16 | 3.410 | 3.530 | 3.400 | 3.460 | 3.460 | 2,602,000 |
| 2024-04-15 | 3.600 | 3.610 | 3.320 | 3.400 | 3.400 | 2,826,490 |
| 2024-04-12 | 3.560 | 3.690 | 3.520 | 3.600 | 3.600 | 2,864,000 |
| 2024-04-11 | 3.470 | 3.560 | 3.440 | 3.560 | 3.560 | 2,802,000 |
| 2024-04-10 | 3.600 | 3.640 | 3.300 | 3.440 | 3.440 | 2,616,000 |
| 2024-04-09 | 3.710 | 3.740 | 3.450 | 3.580 | 3.580 | 2,844,412 |
| 2024-04-08 | 3.630 | 3.990 | 3.600 | 3.710 | 3.710 | 2,677,760 |
| 2024-04-05 | 3.650 | 3.730 | 3.580 | 3.670 | 3.670 | 2,934,000 |
| 2024-04-03 | 3.690 | 3.740 | 3.510 | 3.650 | 3.650 | 2,722,700 |
| 2024-04-02 | 3.750 | 3.840 | 3.560 | 3.660 | 3.660 | 2,914,000 |
| 2024-03-28 | 3.700 | 3.920 | 3.660 | 3.670 | 3.670 | 2,714,020 |
| 2024-03-27 | 3.800 | 3.980 | 3.620 | 3.700 | 3.700 | 2,714,000 |
| 2024-03-26 | 3.680 | 3.900 | 3.460 | 3.840 | 3.840 | 1,985,800 |
| 2024-03-25 | 3.400 | 3.930 | 3.400 | 3.650 | 3.650 | 2,407,300 |
| 2024-03-22 | 3.210 | 3.530 | 3.100 | 3.500 | 3.500 | 1,629,600 |
| 2024-03-21 | 3.250 | 3.790 | 2.940 | 3.210 | 3.210 | 1,621,400 |
| 2024-03-20 | 2.610 | 3.300 | 2.610 | 3.250 | 3.250 | 326,900 |
| 2024-03-19 | 2.930 | 2.930 | 2.650 | 2.720 | 2.720 | 184,000 |
| 2024-03-18 | 2.940 | 3.100 | 2.600 | 2.760 | 2.760 | 1,441,000 |
| 2024-03-15 | 2.800 | 3.060 | 2.550 | 3.040 | 3.040 | 1,492,000 |
| 2024-03-14 | 2.700 | 3.000 | 2.700 | 2.780 | 2.780 | 1,510,140 |
| 2024-03-13 | 3.300 | 3.300 | 2.250 | 2.720 | 2.720 | 1,226,470 |
| 2024-03-12 | 4.020 | 4.050 | 2.950 | 3.120 | 3.120 | 2,130,150 |
| 2024-03-11 | 4.200 | 4.400 | 4.040 | 4.160 | 4.160 | 1,487,200 |
| 2024-03-08 | 4.000 | 4.420 | 4.000 | 4.250 | 4.250 | 1,594,120 |
| 2024-03-07 | 4.440 | 4.510 | 4.080 | 4.090 | 4.090 | 1,859,080 |
| 2024-03-06 | 4.160 | 4.480 | 4.070 | 4.450 | 4.450 | 1,914,690 |
| 2024-03-05 | 4.190 | 4.450 | 4.090 | 4.300 | 4.300 | 1,726,628 |
| 2024-03-04 | 3.800 | 4.560 | 3.760 | 4.220 | 4.220 | 2,116,690 |
| 2024-03-01 | 4.010 | 4.140 | 3.790 | 3.790 | 3.790 | 1,673,501 |
| 2024-02-29 | 3.940 | 4.090 | 3.870 | 4.060 | 4.060 | 1,718,000 |
| 2024-02-28 | 3.740 | 4.050 | 3.740 | 3.910 | 3.910 | 1,715,600 |
| 2024-02-27 | 3.780 | 4.010 | 3.640 | 3.740 | 3.740 | 1,174,400 |
| 2024-02-26 | 4.270 | 4.270 | 3.800 | 3.860 | 3.860 | 1,174,068 |
| 2024-02-23 | 4.000 | 4.200 | 3.920 | 4.190 | 4.190 | 1,091,800 |
| 2024-02-22 | 3.940 | 4.390 | 3.940 | 4.070 | 4.070 | 1,179,940 |
| 2024-02-21 | 3.930 | 4.180 | 3.930 | 4.040 | 4.040 | 1,002,572 |
| 2024-02-20 | 4.350 | 4.510 | 3.970 | 4.020 | 4.020 | 1,359,400 |
| 2024-02-19 | 3.860 | 4.390 | 3.860 | 4.390 | 4.390 | 1,328,940 |
| 2024-02-16 | 3.830 | 4.120 | 3.790 | 3.860 | 3.860 | 1,090,154 |
| 2024-02-15 | 3.750 | 4.150 | 3.750 | 3.890 | 3.890 | 990,300 |
| 2024-02-14 | 3.940 | 4.150 | 3.700 | 4.090 | 4.090 | 1,582,600 |
| 2024-02-09 | 4.270 | 4.270 | 3.810 | 4.000 | 4.000 | 748,990 |
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.