Birmingham Sports Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.980	2.020	1.920	2.000	2.000	2,860,400
2025-02-03	2.320	2.390	1.900	1.950	1.950	3,324,000
2025-01-28	2.330	2.330	2.330	2.330	2.330	0
2025-01-27	2.130	2.150	2.100	2.100	2.100	2,940,000
2025-01-24	2.130	2.160	2.000	2.120	2.120	2,988,000
2025-01-23	2.170	2.220	2.110	2.160	2.160	2,830,000
2025-01-22	2.200	2.200	2.130	2.160	2.160	2,912,000
2025-01-21	2.230	2.270	2.160	2.220	2.220	2,910,000
2025-01-20	2.300	2.360	2.160	2.200	2.200	2,864,000
2025-01-17	2.200	2.310	2.200	2.290	2.290	2,696,300
2025-01-16	2.210	2.270	2.190	2.230	2.230	2,712,000
2025-01-15	2.230	2.260	2.160	2.210	2.210	2,744,336
2025-01-14	2.160	2.250	2.130	2.250	2.250	2,676,200
2025-01-13	2.260	2.300	2.160	2.160	2.160	2,845,170
2025-01-10	2.350	2.430	2.230	2.300	2.300	2,600,000
2025-01-09	2.350	2.380	2.290	2.360	2.360	2,650,000
2025-01-08	2.390	2.430	2.300	2.330	2.330	2,564,200
2025-01-07	2.520	2.540	2.330	2.390	2.390	2,660,000
2025-01-06	2.260	2.530	2.260	2.530	2.530	2,779,100
2025-01-03	2.220	2.290	2.210	2.250	2.250	2,828,000
2025-01-02	2.370	2.390	2.220	2.220	2.220	2,878,000
2024-12-31	2.370	2.370	2.370	2.370	2.370	0
2024-12-30	2.360	2.390	2.300	2.360	2.360	2,844,000
2024-12-27	2.440	2.460	2.320	2.360	2.360	2,618,000
2024-12-24	2.440	2.440	2.440	2.440	2.440	0
2024-12-23	2.500	2.510	2.350	2.410	2.410	2,674,240
2024-12-20	2.600	2.600	2.460	2.470	2.470	2,462,120
2024-12-19	2.500	2.580	2.460	2.580	2.580	2,556,000
2024-12-18	2.720	2.730	2.520	2.520	2.520	2,708,000
2024-12-17	2.790	2.810	2.710	2.730	2.730	2,420,400
2024-12-16	2.770	2.850	2.650	2.750	2.750	2,836,000
2024-12-13	2.710	2.780	2.650	2.750	2.750	2,526,000
2024-12-12	2.720	2.740	2.660	2.700	2.700	2,748,052
2024-12-11	2.670	2.780	2.670	2.720	2.720	2,384,000
2024-12-10	2.780	2.790	2.660	2.720	2.720	2,942,000
2024-12-09	2.790	2.800	2.580	2.760	2.760	2,938,000
2024-12-06	2.790	2.840	2.730	2.790	2.790	2,526,000
2024-12-05	2.810	2.830	2.710	2.780	2.780	2,250,000
2024-12-04	2.770	2.880	2.670	2.790	2.790	2,434,800
2024-12-03	3.030	3.030	2.720	2.770	2.770	2,924,000
2024-12-02	2.880	3.160	2.800	2.990	2.990	2,312,100
2024-11-29	2.610	2.900	2.530	2.860	2.860	2,799,200
2024-11-28	2.400	2.620	2.300	2.610	2.610	2,594,000
2024-11-27	2.620	2.670	2.300	2.390	2.390	6,270,000
2024-11-26	2.670	2.930	2.400	2.620	2.620	2,706,000
2024-11-25	2.610	2.670	2.420	2.670	2.670	2,356,600
2024-11-22	2.420	2.800	2.420	2.580	2.580	1,263,646
2024-11-21	2.690	2.690	2.310	2.540	2.540	1,274,200
2024-11-20	2.390	2.690	2.390	2.680	2.680	1,403,000
2024-11-19	2.390	2.430	2.360	2.400	2.400	1,664,000
2024-11-18	2.380	2.430	2.330	2.350	2.350	1,462,000
2024-11-15	2.350	2.400	2.270	2.320	2.320	736,000
2024-11-14	2.380	2.380	2.260	2.350	2.350	878,000
2024-11-13	2.320	2.320	2.200	2.310	2.310	730,000
2024-11-12	2.320	2.340	2.260	2.330	2.330	566,000
2024-11-11	2.250	2.340	2.250	2.300	2.300	580,000
2024-11-08	2.290	2.310	2.250	2.300	2.300	862,000
2024-11-07	2.290	2.300	2.250	2.290	2.290	1,052,000
2024-11-06	2.300	2.340	2.260	2.310	2.310	947,200
2024-11-05	2.260	2.330	2.200	2.280	2.280	1,278,540

← NewerPage 8 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.