Birmingham Sports Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	2.370	2.490	2.370	2.410	2.410	2,528,000
2025-05-02	2.340	2.410	2.340	2.370	2.370	1,406,000
2025-04-30	2.490	2.500	2.320	2.320	2.320	1,450,000
2025-04-29	2.490	2.510	2.440	2.490	2.490	2,348,090
2025-04-28	2.520	2.540	2.470	2.490	2.490	2,536,000
2025-04-25	2.480	2.600	2.460	2.520	2.520	2,456,000
2025-04-24	2.450	2.490	2.380	2.450	2.450	2,522,000
2025-04-23	2.420	2.490	2.410	2.450	2.450	2,402,000
2025-04-22	2.500	2.520	2.390	2.400	2.400	2,436,000
2025-04-17	2.500	2.550	2.490	2.500	2.500	2,547,000
2025-04-16	2.630	2.680	2.430	2.500	2.500	2,891,100
2025-04-15	2.330	2.620	2.290	2.620	2.620	3,116,600
2025-04-14	2.320	2.380	2.280	2.320	2.320	2,674,000
2025-04-11	2.280	2.340	2.240	2.320	2.320	2,806,000
2025-04-10	2.300	2.360	2.220	2.290	2.290	2,637,600
2025-04-09	2.230	2.290	2.170	2.280	2.280	2,830,000
2025-04-08	2.170	2.360	2.170	2.240	2.240	2,416,000
2025-04-07	2.180	2.180	2.050	2.170	2.170	2,806,200
2025-04-03	2.360	2.440	2.310	2.380	2.380	2,628,220
2025-04-02	2.370	2.450	2.340	2.450	2.450	2,710,100
2025-04-01	2.460	2.530	2.380	2.380	2.380	2,772,000
2025-03-31	2.260	2.490	2.260	2.430	2.430	2,576,000
2025-03-28	2.760	2.780	2.330	2.330	2.330	2,728,200
2025-03-27	2.420	2.800	2.380	2.760	2.760	3,078,272
2025-03-26	2.340	2.490	2.330	2.380	2.380	3,050,000
2025-03-25	2.240	2.340	2.210	2.330	2.330	2,687,200
2025-03-24	2.240	2.280	2.210	2.240	2.240	2,770,224
2025-03-21	2.230	2.320	2.200	2.240	2.240	2,748,400
2025-03-20	2.230	2.280	2.150	2.220	2.220	2,948,808
2025-03-19	2.330	2.410	2.210	2.210	2.210	2,653,300
2025-03-18	2.230	2.410	2.230	2.340	2.340	2,810,250
2025-03-17	2.240	2.310	2.130	2.220	2.220	3,316,700
2025-03-14	2.300	2.300	2.120	2.220	2.220	4,003,000
2025-03-13	2.180	2.420	2.030	2.260	2.260	3,811,200
2025-03-12	2.160	2.230	2.120	2.180	2.180	2,824,000
2025-03-11	2.150	2.200	2.110	2.150	2.150	2,870,000
2025-03-10	2.210	2.240	2.130	2.170	2.170	3,124,000
2025-03-07	2.280	2.330	2.200	2.200	2.200	2,864,748
2025-03-06	2.220	2.350	2.200	2.280	2.280	2,803,012
2025-03-05	2.250	2.260	2.110	2.210	2.210	3,088,000
2025-03-04	2.180	2.300	2.150	2.240	2.240	2,828,000
2025-03-03	2.320	2.350	2.240	2.240	2.240	2,696,000
2025-02-28	2.490	2.500	2.300	2.320	2.320	2,614,880
2025-02-27	2.420	2.530	2.380	2.490	2.490	2,590,200
2025-02-26	2.260	2.420	2.250	2.420	2.420	3,289,370
2025-02-25	2.260	2.280	2.160	2.240	2.240	2,924,000
2025-02-24	2.320	2.390	2.280	2.310	2.310	2,606,400
2025-02-21	2.370	2.410	2.280	2.320	2.320	2,903,050
2025-02-20	2.230	2.370	2.230	2.370	2.370	2,898,108
2025-02-19	2.210	2.240	2.150	2.220	2.220	2,612,300
2025-02-18	2.210	2.250	2.190	2.200	2.200	2,840,808
2025-02-17	2.100	2.290	2.100	2.210	2.210	2,607,000
2025-02-14	2.300	2.340	2.070	2.250	2.250	2,922,370
2025-02-13	2.340	2.380	2.230	2.330	2.330	2,908,600
2025-02-12	2.190	2.370	2.190	2.320	2.320	2,516,600
2025-02-11	2.220	2.270	2.160	2.230	2.230	2,876,108
2025-02-10	2.050	2.260	2.050	2.220	2.220	3,172,600
2025-02-07	1.860	2.070	1.830	2.060	2.060	3,036,000
2025-02-06	1.920	1.930	1.800	1.830	1.830	3,208,840
2025-02-05	2.000	2.030	1.880	1.880	1.880	3,138,000

← NewerPage 7 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.