Buyang International Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.380	0.400	0.380	0.395	0.358	395,000
2023-08-15	0.380	0.400	0.375	0.400	0.363	340,000
2023-08-14	0.415	0.420	0.375	0.380	0.344	9,360,000
2023-08-11	0.450	0.450	0.420	0.430	0.390	370,000
2023-08-10	0.455	0.455	0.430	0.435	0.394	85,000
2023-08-09	0.460	0.460	0.430	0.445	0.403	870,000
2023-08-08	0.465	0.465	0.435	0.445	0.403	350,000
2023-08-07	0.480	0.480	0.450	0.465	0.421	330,000
2023-08-04	0.475	0.475	0.435	0.450	0.408	3,425,000
2023-08-03	0.435	0.470	0.430	0.450	0.408	4,710,000
2023-08-02	0.405	0.435	0.400	0.435	0.394	1,845,000
2023-08-01	0.420	0.420	0.395	0.410	0.372	2,490,000
2023-07-31	0.440	0.445	0.425	0.425	0.385	1,005,000
2023-07-28	0.460	0.460	0.440	0.450	0.408	570,000
2023-07-27	0.455	0.465	0.445	0.460	0.417	575,000
2023-07-26	0.460	0.460	0.445	0.455	0.412	280,000
2023-07-25	0.450	0.465	0.445	0.445	0.403	535,000
2023-07-24	0.445	0.475	0.445	0.450	0.408	865,000
2023-07-21	0.465	0.475	0.440	0.445	0.403	2,680,000
2023-07-20	0.510	0.510	0.470	0.470	0.426	1,055,000
2023-07-19	0.460	0.500	0.455	0.490	0.444	2,055,000
2023-07-18	0.475	0.490	0.455	0.470	0.426	2,235,000
2023-07-14	0.570	0.590	0.465	0.475	0.431	16,520,000
2023-07-13	0.580	0.620	0.530	0.570	0.517	10,120,000
2023-07-12	0.450	0.580	0.450	0.580	0.526	22,960,000
2023-07-11	0.480	0.485	0.445	0.450	0.408	4,510,000
2023-07-10	0.415	0.485	0.415	0.485	0.440	10,655,000
2023-07-07	0.405	0.420	0.400	0.405	0.367	2,945,000
2023-07-06	0.435	0.450	0.400	0.400	0.363	6,095,000
2023-07-05	0.390	0.440	0.385	0.440	0.399	6,540,000
2023-07-04	0.375	0.395	0.375	0.385	0.349	3,280,000
2023-07-03	0.370	0.375	0.370	0.375	0.340	2,490,000
2023-06-30	0.375	0.375	0.365	0.375	0.340	3,015,000
2023-06-29	0.385	0.385	0.375	0.375	0.340	2,485,000
2023-06-28	0.380	0.395	0.380	0.380	0.344	3,250,000
2023-06-27	0.385	0.390	0.380	0.385	0.349	2,090,000
2023-06-26	0.375	0.385	0.375	0.385	0.349	2,385,000
2023-06-23	0.385	0.385	0.370	0.380	0.344	2,365,000
2023-06-21	0.385	0.385	0.375	0.385	0.349	2,300,000
2023-06-20	0.390	0.390	0.375	0.375	0.340	2,310,000
2023-06-19	0.380	0.390	0.375	0.380	0.344	2,440,000
2023-06-16	0.390	0.395	0.380	0.385	0.349	2,350,000
2023-06-15	0.380	0.395	0.380	0.385	0.349	2,725,000
2023-06-14	0.370	0.385	0.365	0.385	0.349	2,740,000
2023-06-13	0.375	0.385	0.365	0.370	0.335	3,790,000
2023-06-12	0.410	0.410	0.380	0.380	0.344	2,885,000
2023-06-09	0.395	0.405	0.390	0.405	0.367	3,140,000
2023-06-08	0.400	0.400	0.385	0.400	0.363	3,315,000
2023-06-07	0.415	0.435	0.400	0.400	0.363	4,900,000
2023-06-06	0.390	0.430	0.390	0.415	0.376	5,300,000
2023-06-05	0.385	0.400	0.385	0.395	0.358	2,865,000
2023-06-02	0.385	0.390	0.380	0.390	0.353	2,485,000
2023-06-01	0.380	0.395	0.375	0.395	0.358	3,255,000
2023-05-31	0.380	0.410	0.375	0.385	0.349	6,550,000
2023-05-30	0.370	0.385	0.370	0.385	0.349	2,735,000
2023-05-29	0.370	0.380	0.360	0.375	0.340	3,380,000
2023-05-25	0.385	0.385	0.365	0.375	0.340	3,255,000
2023-05-24	0.385	0.390	0.370	0.390	0.353	3,935,000
2023-05-23	0.380	0.400	0.375	0.385	0.349	3,175,000
2023-05-22	0.415	0.415	0.365	0.390	0.353	5,570,000

← NewerPage 14 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.