Buyang International Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.270	0.275	0.270	0.275	0.275	95,000
2024-02-08	0.275	0.275	0.255	0.265	0.265	190,000
2024-02-07	0.260	0.260	0.260	0.260	0.260	0
2024-02-06	0.260	0.265	0.255	0.260	0.260	160,000
2024-02-05	0.250	0.260	0.250	0.260	0.260	15,000
2024-02-02	0.260	0.265	0.255	0.260	0.260	260,000
2024-02-01	0.265	0.280	0.255	0.275	0.275	325,000
2024-01-31	0.275	0.275	0.275	0.275	0.275	35,000
2024-01-30	0.280	0.280	0.280	0.280	0.280	0
2024-01-29	0.280	0.280	0.280	0.280	0.280	575,000
2024-01-26	0.280	0.280	0.280	0.280	0.280	0
2024-01-25	0.280	0.280	0.280	0.280	0.280	20,000
2024-01-24	0.260	0.280	0.255	0.280	0.280	4,175,000
2024-01-23	0.260	0.260	0.260	0.260	0.260	35,000
2024-01-22	0.285	0.285	0.250	0.260	0.260	890,000
2024-01-19	0.280	0.285	0.280	0.285	0.285	40,000
2024-01-18	0.265	0.265	0.265	0.265	0.265	5,000
2024-01-17	0.280	0.280	0.265	0.265	0.265	190,000
2024-01-16	0.260	0.265	0.260	0.260	0.260	75,000
2024-01-15	0.270	0.280	0.246	0.265	0.265	3,270,000
2024-01-12	0.290	0.295	0.290	0.295	0.295	75,000
2024-01-11	0.285	0.300	0.285	0.295	0.295	470,000
2024-01-10	0.290	0.290	0.265	0.290	0.290	475,000
2024-01-09	0.285	0.290	0.285	0.290	0.290	265,000
2024-01-08	0.290	0.295	0.265	0.295	0.295	310,000
2024-01-05	0.285	0.295	0.280	0.295	0.295	280,000
2024-01-04	0.285	0.295	0.265	0.295	0.295	1,300,000
2024-01-03	0.290	0.290	0.285	0.290	0.290	135,000
2024-01-02	0.310	0.310	0.290	0.305	0.305	240,000
2023-12-29	0.305	0.310	0.280	0.310	0.310	395,000
2023-12-28	0.285	0.310	0.285	0.310	0.310	270,000
2023-12-27	0.285	0.295	0.280	0.295	0.295	275,000
2023-12-22	0.285	0.295	0.275	0.280	0.280	405,000
2023-12-21	0.305	0.305	0.295	0.295	0.295	435,000
2023-12-20	0.310	0.325	0.310	0.320	0.290	95,000
2023-12-19	0.320	0.330	0.320	0.325	0.295	35,000
2023-12-18	0.325	0.325	0.325	0.325	0.295	5,000
2023-12-15	0.315	0.325	0.315	0.325	0.295	20,000
2023-12-14	0.310	0.340	0.305	0.340	0.308	500,000
2023-12-13	0.325	0.335	0.315	0.320	0.290	185,000
2023-12-12	0.335	0.340	0.335	0.335	0.304	350,000
2023-12-11	0.335	0.345	0.330	0.335	0.304	185,000
2023-12-08	0.340	0.360	0.340	0.350	0.317	375,000
2023-12-07	0.340	0.340	0.335	0.335	0.304	40,000
2023-12-06	0.345	0.345	0.335	0.340	0.308	145,000
2023-12-05	0.365	0.365	0.340	0.345	0.313	50,000
2023-12-04	0.340	0.340	0.330	0.330	0.299	40,000
2023-12-01	0.325	0.340	0.325	0.340	0.308	225,000
2023-11-30	0.330	0.340	0.330	0.340	0.308	10,000
2023-11-29	0.330	0.340	0.330	0.340	0.308	50,000
2023-11-28	0.325	0.330	0.320	0.330	0.299	1,630,000
2023-11-27	0.315	0.320	0.305	0.320	0.290	625,000
2023-11-24	0.310	0.315	0.310	0.315	0.286	105,000
2023-11-23	0.305	0.310	0.305	0.310	0.281	140,000
2023-11-22	0.300	0.310	0.300	0.310	0.281	295,000
2023-11-21	0.310	0.310	0.295	0.310	0.281	20,000
2023-11-20	0.315	0.320	0.280	0.315	0.286	1,890,000
2023-11-17	0.315	0.340	0.315	0.330	0.299	55,000
2023-11-16	0.330	0.340	0.310	0.340	0.308	1,485,000
2023-11-15	0.340	0.355	0.325	0.355	0.322	335,000

← NewerPage 12 of 16 · 942 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-21	0.0300 HKD

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