Buyang International Holding Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.430	0.440	0.405	0.415	0.376	4,185,000
2023-05-18	0.460	0.475	0.410	0.430	0.390	9,690,000
2023-05-17	0.395	0.465	0.395	0.460	0.417	15,370,000
2023-05-16	0.380	0.420	0.380	0.395	0.358	7,570,000
2023-05-15	0.375	0.385	0.375	0.385	0.349	2,630,000
2023-05-12	0.375	0.385	0.355	0.385	0.349	3,490,000
2023-05-11	0.395	0.395	0.375	0.385	0.349	2,755,000
2023-05-10	0.400	0.400	0.385	0.400	0.363	2,420,000
2023-05-09	0.395	0.410	0.395	0.400	0.363	2,220,000
2023-05-08	0.395	0.405	0.390	0.405	0.367	2,555,000
2023-05-05	0.400	0.400	0.390	0.395	0.358	2,690,000
2023-05-04	0.385	0.400	0.385	0.400	0.363	2,605,000
2023-05-03	0.380	0.395	0.380	0.395	0.358	2,400,000
2023-05-02	0.380	0.390	0.380	0.390	0.353	2,550,000
2023-04-28	0.365	0.395	0.360	0.390	0.353	3,490,000
2023-04-27	0.365	0.370	0.355	0.370	0.335	2,465,000
2023-04-26	0.360	0.365	0.345	0.365	0.331	2,820,000
2023-04-25	0.375	0.375	0.355	0.360	0.326	2,550,000
2023-04-24	0.375	0.380	0.360	0.380	0.344	2,470,000
2023-04-21	0.385	0.385	0.370	0.375	0.340	2,375,000
2023-04-20	0.385	0.395	0.370	0.380	0.344	2,390,000
2023-04-19	0.380	0.385	0.375	0.375	0.340	2,285,000
2023-04-18	0.375	0.375	0.365	0.370	0.335	2,490,000
2023-04-17	0.375	0.385	0.370	0.375	0.340	2,440,000
2023-04-14	0.390	0.390	0.370	0.370	0.335	2,585,000
2023-04-13	0.385	0.395	0.380	0.385	0.349	2,180,000
2023-04-12	0.390	0.405	0.375	0.395	0.358	3,195,000
2023-04-11	0.375	0.380	0.360	0.375	0.340	3,105,000
2023-04-06	0.395	0.395	0.370	0.380	0.344	2,635,000
2023-04-04	0.395	0.395	0.380	0.385	0.349	2,505,000
2023-04-03	0.390	0.395	0.380	0.385	0.349	2,375,000
2023-03-31	0.410	0.410	0.385	0.390	0.353	3,590,000
2023-03-30	0.415	0.425	0.405	0.410	0.372	4,280,000
2023-03-29	0.405	0.420	0.390	0.410	0.372	4,910,000
2023-03-28	0.370	0.415	0.370	0.400	0.363	5,225,000
2023-03-27	0.360	0.375	0.360	0.365	0.331	2,970,000
2023-03-24	0.355	0.370	0.355	0.360	0.326	3,745,000
2023-03-23	0.345	0.360	0.345	0.360	0.326	3,590,000
2023-03-22	0.340	0.345	0.335	0.345	0.313	2,630,000
2023-03-21	0.345	0.345	0.335	0.345	0.313	2,695,000
2023-03-20	0.360	0.360	0.330	0.340	0.308	3,930,000
2023-03-17	0.360	0.370	0.355	0.355	0.322	2,640,000
2023-03-16	0.360	0.365	0.355	0.365	0.331	2,475,000
2023-03-15	0.365	0.370	0.360	0.365	0.331	2,700,000
2023-03-14	0.360	0.365	0.355	0.365	0.331	3,335,000
2023-03-13	0.360	0.365	0.355	0.365	0.331	4,195,000
2023-03-10	0.370	0.370	0.355	0.370	0.335	570,000
2023-03-09	0.370	0.370	0.345	0.370	0.335	2,890,000
2023-03-08	0.370	0.385	0.360	0.360	0.326	850,000
2023-03-07	0.375	0.385	0.360	0.385	0.349	1,070,000
2023-03-06	0.380	0.385	0.365	0.370	0.335	505,000
2023-03-03	0.365	0.380	0.360	0.380	0.344	775,000
2023-03-02	0.380	0.380	0.360	0.380	0.344	285,000
2023-03-01	0.375	0.380	0.365	0.380	0.344	685,000
2023-02-28	0.380	0.395	0.350	0.375	0.340	1,480,000
2023-02-27	0.390	0.390	0.375	0.380	0.344	275,000
2023-02-24	0.385	0.390	0.385	0.390	0.353	165,000
2023-02-23	0.400	0.400	0.385	0.395	0.358	210,000
2023-02-22	0.395	0.400	0.380	0.400	0.363	515,000
2023-02-21	0.395	0.400	0.385	0.395	0.358	485,000

← NewerPage 15 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.