Best Mart 360 Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	1.930	1.960	1.850	1.880	1.143	176,000
2022-08-18	1.900	1.960	1.870	1.880	1.143	322,000
2022-08-17	1.750	1.850	1.750	1.850	1.125	428,000
2022-08-16	1.690	1.720	1.690	1.720	1.046	130,000
2022-08-12	1.640	1.670	1.640	1.670	1.016	4,000
2022-08-11	1.670	1.690	1.610	1.610	0.979	84,000
2022-08-09	1.600	1.660	1.600	1.660	1.010	48,000
2022-08-08	1.690	1.690	1.650	1.680	1.022	58,000
2022-08-04	1.720	1.720	1.700	1.700	1.034	2,000
2022-08-03	1.660	1.660	1.660	1.660	1.010	26,000
2022-08-02	1.660	1.660	1.650	1.650	1.003	82,000
2022-08-01	1.680	1.740	1.670	1.720	1.046	36,000
2022-07-29	1.650	1.650	1.650	1.650	1.003	20,000
2022-07-25	1.760	1.790	1.760	1.790	1.089	16,000
2022-07-22	1.760	1.760	1.760	1.760	1.070	6,000
2022-07-20	1.760	1.760	1.750	1.750	1.064	42,000
2022-07-19	1.770	1.770	1.730	1.760	1.070	44,000
2022-07-18	1.780	1.780	1.770	1.770	1.076	16,000
2022-07-15	1.800	1.800	1.770	1.770	1.076	64,000
2022-07-14	1.720	1.790	1.720	1.790	1.089	6,000
2022-07-13	1.730	1.810	1.730	1.800	1.095	6,000
2022-07-12	1.780	1.800	1.780	1.800	1.095	122,000
2022-07-11	1.770	1.780	1.730	1.780	1.082	18,000
2022-07-08	1.800	1.800	1.780	1.780	1.082	24,000
2022-07-07	1.810	1.810	1.790	1.790	1.089	250,000
2022-07-05	1.750	1.760	1.750	1.760	1.070	110,000
2022-07-04	1.810	1.810	1.750	1.750	1.064	66,000
2022-06-30	1.810	1.890	1.780	1.780	1.082	14,000
2022-06-29	1.790	1.810	1.730	1.810	1.101	98,000
2022-06-28	1.800	1.800	1.800	1.800	1.095	52,000
2022-06-27	1.920	1.920	1.780	1.800	1.095	356,000
2022-06-24	1.890	1.890	1.860	1.890	1.149	214,000
2022-06-23	1.840	1.920	1.830	1.860	1.131	242,000
2022-06-22	1.800	1.920	1.800	1.920	1.168	362,000
2022-06-21	1.760	1.800	1.650	1.800	1.095	692,000
2022-06-20	1.720	1.780	1.720	1.780	1.082	148,000
2022-06-17	1.720	1.760	1.700	1.700	1.034	88,000
2022-06-16	1.690	1.690	1.690	1.690	1.028	8,000
2022-06-15	1.690	1.720	1.680	1.700	1.034	90,000
2022-06-13	1.690	1.700	1.660	1.690	1.028	122,000
2022-06-10	1.650	1.690	1.650	1.690	1.028	58,000
2022-06-09	1.650	1.650	1.650	1.650	1.003	28,000
2022-06-08	1.610	1.650	1.600	1.650	1.003	72,000
2022-06-07	1.610	1.650	1.550	1.640	0.997	162,000
2022-06-06	1.630	1.660	1.580	1.650	1.003	182,000
2022-06-02	1.630	1.630	1.630	1.630	0.991	32,000
2022-06-01	1.620	1.630	1.620	1.630	0.991	112,000
2022-05-31	1.550	1.600	1.550	1.550	0.943	70,000
2022-05-30	1.610	1.610	1.500	1.550	0.943	214,000
2022-05-27	1.630	1.660	1.550	1.660	1.010	78,000
2022-05-26	1.540	1.650	1.540	1.630	0.991	32,000
2022-05-25	1.500	1.560	1.500	1.560	0.949	154,000
2022-05-24	1.580	1.580	1.560	1.560	0.949	10,000
2022-05-23	1.640	1.650	1.600	1.600	0.973	140,000
2022-05-20	1.800	1.800	1.650	1.680	1.022	492,000
2022-05-19	1.700	1.940	1.620	1.810	1.101	3,152,000
2022-05-18	1.400	1.580	1.400	1.570	0.955	178,000
2022-05-17	1.280	1.480	1.280	1.470	0.894	242,000
2022-05-16	1.210	1.230	1.210	1.230	0.748	10,000
2022-05-11	1.310	1.310	1.300	1.300	0.791	6,000

← NewerPage 17 of 19 · 1,105 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1100 HKD
2026-06-26	0.0900 HKD
2025-09-12	0.1100 HKD
2025-06-02	0.1000 HKD
2024-09-13	0.1100 HKD
2024-05-28	0.0600 HKD
2023-12-12	0.0800 HKD
2023-10-03	0.1100 HKD
2022-12-08	0.0800 HKD
2022-08-23	0.0800 HKD
2021-12-09	0.0150 HKD
2021-08-20	0.0250 HKD
2020-12-18	0.0200 HKD
2019-12-10	0.0150 HKD
2019-08-09	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.