Birmingham Sports Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.260	2.330	2.200	2.280	2.280	1,278,540
2024-11-04	2.270	2.360	2.150	2.260	2.260	1,350,000
2024-11-01	2.250	2.270	2.160	2.270	2.270	1,298,000
2024-10-31	2.200	2.300	2.170	2.230	2.230	454,440
2024-10-30	2.210	2.220	2.140	2.200	2.200	590,000
2024-10-29	2.200	2.240	2.150	2.210	2.210	1,714,000
2024-10-28	2.280	2.300	2.200	2.250	2.250	1,638,000
2024-10-25	2.270	2.290	2.200	2.280	2.280	1,652,000
2024-10-24	2.350	2.420	2.220	2.250	2.250	3,084,000
2024-10-23	2.260	2.360	2.170	2.360	2.360	3,013,800
2024-10-22	2.230	2.310	2.100	2.250	2.250	2,740,200
2024-10-21	2.230	2.330	2.180	2.270	2.270	3,126,000
2024-10-18	2.230	2.290	2.150	2.290	2.290	2,876,000
2024-10-17	2.220	2.380	2.150	2.220	2.220	2,853,612
2024-10-16	2.220	2.250	2.150	2.220	2.220	2,943,000
2024-10-15	2.180	2.250	2.100	2.220	2.220	2,556,000
2024-10-14	2.200	2.250	2.110	2.230	2.230	2,358,700
2024-10-10	2.000	2.270	2.000	2.200	2.200	2,515,000
2024-10-09	1.950	2.080	1.900	2.020	2.020	2,368,000
2024-10-08	2.160	2.160	1.850	1.950	1.950	2,778,000
2024-10-07	2.100	2.230	2.090	2.130	2.130	2,677,800
2024-10-04	2.190	2.330	2.100	2.100	2.100	2,890,800
2024-10-03	2.210	2.270	2.000	2.240	2.240	3,070,800
2024-10-02	2.460	2.620	2.240	2.260	2.260	2,793,100
2024-09-30	2.290	2.490	2.290	2.490	2.490	2,540,820
2024-09-27	2.180	2.430	2.180	2.290	2.290	2,822,640
2024-09-26	2.050	2.140	1.950	2.140	2.140	2,797,260
2024-09-25	2.020	2.200	1.980	2.050	2.050	3,244,340
2024-09-24	1.870	2.280	1.870	2.010	2.010	2,172,400
2024-09-23	2.330	2.410	1.850	1.850	1.850	2,360,400
2024-09-20	2.260	2.380	2.250	2.330	2.330	2,658,000
2024-09-19	2.260	2.310	2.200	2.260	2.260	2,732,000
2024-09-17	2.180	2.360	2.160	2.260	2.260	2,752,120
2024-09-16	2.310	2.350	2.150	2.200	2.200	2,782,000
2024-09-13	2.180	2.400	2.180	2.310	2.310	2,814,000
2024-09-12	2.380	2.380	2.130	2.250	2.250	3,020,000
2024-09-11	2.260	2.440	2.260	2.360	2.360	2,696,000
2024-09-10	2.390	2.500	2.320	2.370	2.370	2,888,000
2024-09-09	2.500	2.510	2.050	2.400	2.400	2,924,000
2024-09-05	2.500	2.580	2.460	2.520	2.520	2,850,040
2024-09-04	2.400	2.580	2.400	2.500	2.500	3,013,652
2024-09-03	2.520	2.660	2.350	2.410	2.410	2,942,000
2024-09-02	2.540	2.600	2.470	2.580	2.580	3,072,000
2024-08-30	2.520	2.580	2.470	2.540	2.540	3,022,400
2024-08-29	2.570	2.600	2.520	2.530	2.530	3,172,000
2024-08-28	2.560	2.600	2.500	2.570	2.570	3,126,000
2024-08-27	2.630	2.640	2.540	2.550	2.550	3,108,000
2024-08-26	2.500	2.800	2.500	2.630	2.630	3,017,890
2024-08-23	2.690	2.700	2.510	2.590	2.590	2,883,200
2024-08-22	2.630	2.760	2.630	2.670	2.670	3,195,490
2024-08-21	2.760	2.830	2.630	2.660	2.660	3,018,008
2024-08-20	2.760	2.800	2.700	2.780	2.780	2,902,000
2024-08-19	2.800	2.820	2.620	2.750	2.750	2,248,000
2024-08-16	2.730	2.840	2.730	2.800	2.800	2,230,060
2024-08-15	2.860	2.860	2.680	2.760	2.760	2,292,000
2024-08-14	2.700	2.860	2.700	2.810	2.810	2,300,000
2024-08-13	2.830	2.870	2.730	2.730	2.730	2,226,000
2024-08-12	2.800	2.900	2.680	2.790	2.790	2,678,804
2024-08-09	2.960	2.970	2.800	2.800	2.800	1,874,000
2024-08-08	2.870	2.950	2.730	2.940	2.940	2,238,000

← NewerPage 9 of 21 · 1,230 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.