Birmingham Sports Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	3.580	4.300	3.560	4.210	4.210	2,289,100
2024-02-07	3.500	3.670	3.360	3.580	3.580	1,730,012
2024-02-06	3.690	3.990	3.250	3.500	3.500	1,249,600
2024-02-05	3.900	3.900	3.650	3.690	3.690	130,700
2024-02-02	3.820	4.010	3.580	3.900	3.900	2,156,640
2024-02-01	3.200	3.850	3.200	3.760	3.760	2,282,330
2024-01-31	2.900	3.390	2.850	3.390	3.390	2,393,994
2024-01-30	2.700	3.100	2.480	2.880	2.880	2,596,400
2024-01-29	2.630	2.950	2.630	2.700	2.700	2,761,000
2024-01-26	2.620	2.990	2.620	2.900	2.900	2,844,200
2024-01-25	2.750	3.000	2.450	2.970	2.970	3,114,800
2024-01-24	2.540	2.850	2.540	2.840	2.840	3,094,460
2024-01-23	2.600	2.650	2.190	2.540	2.540	2,605,500
2024-01-22	2.550	3.000	2.550	2.600	2.600	2,318,000
2024-01-19	2.450	2.630	2.450	2.580	2.580	2,207,032
2024-01-18	2.820	2.820	2.700	2.730	2.730	2,715,800
2024-01-17	2.800	2.970	2.700	2.810	2.810	2,257,800
2024-01-16	2.540	2.800	2.510	2.680	2.680	3,087,350
2024-01-15	2.550	2.660	2.400	2.520	2.520	1,597,530
2024-01-12	2.670	2.670	2.500	2.520	2.520	237,600
2024-01-11	2.610	2.750	2.610	2.670	2.670	1,879,440
2024-01-10	2.680	2.680	2.450	2.600	2.600	1,625,420
2024-01-09	2.200	2.450	2.200	2.450	2.450	1,391,568
2024-01-08	2.150	2.210	2.090	2.130	2.130	1,062,000
2024-01-05	2.400	2.450	2.200	2.240	2.240	1,391,000
2024-01-04	2.520	2.530	2.300	2.400	2.400	1,078,000
2024-01-03	2.320	2.590	2.320	2.530	2.530	805,000
2024-01-02	2.290	2.760	2.250	2.480	2.480	1,301,786
2023-12-29	2.150	2.220	2.060	2.220	2.220	780,400
2023-12-28	2.220	2.340	2.130	2.140	2.140	1,259,800
2023-12-27	1.820	2.200	1.820	2.170	2.170	820,780
2023-12-22	1.610	1.900	1.610	1.800	1.800	523,000
2023-12-21	1.550	1.700	1.550	1.610	1.610	488,676
2023-12-20	1.540	1.600	1.520	1.540	1.540	488,908
2023-12-19	1.700	1.700	1.510	1.530	1.530	596,000
2023-12-18	1.850	1.850	1.650	1.700	1.700	300,710
2023-12-15	1.950	2.020	1.800	1.850	1.850	334,200
2023-12-14	1.720	2.000	1.700	1.900	1.900	792,400
2023-12-13	1.560	1.830	1.560	1.750	1.750	1,145,890
2023-12-12	1.320	1.700	1.320	1.550	1.550	827,400
2023-12-11	2.350	2.350	1.260	1.380	1.380	137,300
2023-12-08	1.090	1.350	1.090	1.280	1.280	574,370
2023-12-07	0.840	1.150	0.840	1.150	1.150	635,200
2023-12-06	0.900	0.900	0.820	0.840	0.840	426,000
2023-12-05	0.890	0.920	0.890	0.920	0.920	104,000
2023-12-04	0.780	0.990	0.780	0.980	0.980	715,200
2023-12-01	0.750	0.950	0.750	0.840	0.840	712,800
2023-11-30	0.800	0.850	0.700	0.750	0.750	238,000
2023-11-29	0.840	0.860	0.790	0.790	0.790	72,000
2023-11-28	0.630	0.670	0.630	0.670	0.670	19,600
2023-11-27	0.580	0.600	0.580	0.600	0.600	9,620
2023-11-24	0.540	0.540	0.540	0.540	0.540	0
2023-11-23	0.540	0.540	0.540	0.540	0.540	6,000
2023-11-22	0.530	0.530	0.530	0.530	0.530	6,000
2023-11-21	0.500	0.520	0.500	0.520	0.520	587,720
2023-11-20	0.405	0.405	0.405	0.405	0.405	2,000
2023-11-17	0.500	0.500	0.500	0.500	0.500	0
2023-11-16	0.500	0.500	0.500	0.500	0.500	0
2023-11-15	0.500	0.500	0.500	0.500	0.500	0
2023-11-14	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.