Bama Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	22.860	23.420	22.540	22.920	22.009	75,700
2026-07-24	22.620	24.660	22.480	22.800	21.894	74,700
2026-07-23	22.800	23.120	22.600	22.620	21.721	81,900
2026-07-22	23.020	23.420	22.660	22.800	21.894	82,100
2026-07-21	23.740	23.740	23.000	23.020	22.105	160,800
2026-07-20	23.640	24.500	22.780	23.060	22.143	42,600
2026-07-17	23.900	26.360	22.840	23.640	22.700	377,400
2026-07-16	20.920	23.600	20.520	22.880	21.971	467,200
2026-07-15	20.560	21.300	20.000	20.840	20.012	243,900
2026-07-14	20.420	21.220	19.680	20.400	19.589	302,240
2026-07-13	21.500	22.300	19.000	20.400	19.589	225,800
2026-07-10	19.030	19.500	18.900	18.950	18.197	81,700
2026-07-09	19.140	19.200	18.900	19.030	18.274	24,300
2026-07-08	19.310	20.460	18.900	19.130	18.370	67,100
2026-07-07	20.560	20.560	19.310	19.310	18.542	42,500
2026-07-06	20.420	22.280	19.230	20.580	19.762	24,300
2026-07-03	20.720	21.180	20.100	20.300	19.493	197,500
2026-07-02	22.000	22.500	21.000	21.320	20.473	70,300
2026-06-30	21.800	21.940	20.700	21.060	20.223	90,200
2026-06-29	22.780	22.780	21.220	22.400	21.510	37,000
2026-06-26	21.900	22.160	21.400	22.160	21.279	59,800
2026-06-25	21.200	22.500	21.120	22.400	21.510	54,300
2026-06-24	21.520	21.520	21.180	21.240	20.396	19,600
2026-06-23	21.360	22.500	21.360	21.520	20.665	108,700
2026-06-22	21.420	21.660	21.000	21.360	20.511	61,200
2026-06-18	20.400	21.980	20.340	20.800	19.973	47,000
2026-06-17	20.580	20.900	20.000	20.160	19.359	39,500
2026-06-16	21.000	21.360	20.500	20.580	19.762	40,300
2026-06-15	22.280	22.280	21.000	21.000	20.165	95,700
2026-06-12	21.500	22.420	21.500	22.300	21.414	6,500
2026-06-11	22.000	22.460	21.200	22.000	21.126	92,100
2026-06-10	21.400	22.340	21.120	22.200	21.318	26,000
2026-06-09	21.680	21.880	21.000	21.400	20.549	184,700
2026-06-08	21.220	21.980	21.000	21.580	20.722	22,300
2026-06-05	21.720	22.220	21.420	21.520	20.665	160,700
2026-06-04	21.860	22.000	21.700	21.820	20.953	23,400
2026-06-03	22.000	22.560	21.600	21.860	20.991	31,000
2026-06-02	22.560	22.600	21.940	22.280	21.394	94,100
2026-06-01	21.960	22.800	21.800	22.560	21.663	55,100
2026-05-29	21.960	21.960	21.340	21.780	20.914	22,100
2026-05-28	21.940	21.940	21.200	21.340	20.492	38,100
2026-05-27	22.500	22.600	21.300	21.960	21.087	117,100
2026-05-26	23.420	23.420	22.020	22.400	21.510	72,600
2026-05-22	22.940	23.500	22.760	23.480	22.547	52,200
2026-05-21	22.740	23.420	22.500	22.940	22.028	36,000
2026-05-20	23.420	23.900	22.560	22.760	21.855	46,700
2026-05-19	23.400	23.840	23.000	23.260	22.335	23,900
2026-05-18	23.420	23.980	23.000	23.200	22.278	52,800
2026-05-15	23.200	24.100	23.040	23.320	22.393	46,300
2026-05-14	25.020	25.020	23.260	23.860	22.912	72,500
2026-05-13	25.320	25.500	24.700	24.980	23.987	46,900
2026-05-12	25.520	26.000	25.100	25.300	24.294	32,610
2026-05-11	26.440	26.500	25.880	25.900	24.870	21,300
2026-05-08	26.680	26.760	26.040	26.420	25.370	29,300
2026-05-07	25.920	28.020	25.920	26.680	25.619	53,700
2026-05-06	26.400	26.980	25.920	25.920	24.890	32,200
2026-05-05	26.500	28.080	26.300	26.400	25.351	33,900
2026-05-04	27.320	28.860	26.900	27.000	25.927	26,300
2026-04-30	27.040	27.620	27.040	27.300	26.215	23,800
2026-04-29	27.440	27.880	27.000	27.000	25.927	36,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.3874 HKD

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