Bama Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	30.880	30.880	30.000	30.140	28.942	37,510
2026-01-26	31.000	31.000	29.140	29.760	28.577	119,700
2026-01-23	31.340	31.900	30.640	31.200	29.960	99,900
2026-01-22	31.820	31.820	30.740	30.900	29.672	70,000
2026-01-21	32.600	32.600	31.240	31.820	30.555	128,400
2026-01-20	33.800	34.200	32.600	32.600	31.304	97,510
2026-01-19	35.800	36.840	34.020	34.280	32.917	132,210
2026-01-16	34.020	40.080	32.940	35.800	34.377	978,800
2026-01-15	30.960	34.900	30.960	34.000	32.648	444,920
2026-01-14	30.900	30.900	30.000	30.580	29.364	61,900
2026-01-13	30.040	31.140	30.040	31.140	29.902	74,300
2026-01-12	29.140	31.280	28.600	29.920	28.731	60,400
2026-01-09	30.100	30.100	29.040	29.120	27.962	129,800
2026-01-08	30.500	30.500	29.400	30.100	28.904	35,100
2026-01-07	30.680	31.780	30.260	30.760	29.537	63,600
2026-01-06	30.500	31.200	29.780	30.660	29.441	125,500
2026-01-05	31.700	31.700	30.300	30.500	29.288	56,600
2026-01-02	29.240	32.180	29.180	31.640	30.382	93,900
2025-12-31	30.300	30.320	29.240	29.240	28.078	104,300
2025-12-30	30.620	30.800	29.500	30.300	29.096	271,500
2025-12-29	32.240	32.260	30.280	31.480	30.229	146,980
2025-12-24	33.500	33.500	32.100	32.260	30.978	19,400
2025-12-23	32.680	33.500	32.680	33.500	32.168	59,000
2025-12-22	35.200	36.280	32.300	32.680	31.381	109,700
2025-12-19	32.800	35.300	32.060	35.200	33.801	101,100
2025-12-18	34.300	34.300	32.140	32.800	31.496	134,000
2025-12-17	35.700	35.720	33.720	34.180	32.821	145,300
2025-12-16	37.980	37.980	35.000	35.700	34.281	147,300
2025-12-15	38.500	39.200	37.560	37.980	36.470	66,100
2025-12-12	37.320	38.960	37.280	38.500	36.970	61,500
2025-12-11	39.000	39.000	37.320	37.620	36.125	129,200
2025-12-10	40.600	40.600	38.700	39.380	37.815	65,700
2025-12-09	38.720	40.600	37.880	40.360	38.756	132,200
2025-12-08	40.020	40.020	37.720	38.740	37.200	340,400
2025-12-05	41.340	42.580	39.960	40.000	38.410	289,800
2025-12-04	44.040	45.480	39.580	42.560	40.868	483,400
2025-12-03	48.320	49.540	42.800	43.300	41.579	330,800
2025-12-02	49.880	50.300	48.240	48.240	46.322	151,900
2025-12-01	52.250	52.250	49.520	49.840	47.859	114,800
2025-11-28	52.500	52.850	49.980	51.700	49.645	116,600
2025-11-27	52.950	54.350	52.000	52.500	50.413	71,200
2025-11-26	56.150	57.550	52.850	52.900	50.797	79,900
2025-11-25	57.500	58.000	55.050	55.600	53.390	67,200
2025-11-24	59.000	59.000	57.000	57.000	54.734	49,000
2025-11-21	56.600	57.950	55.100	56.500	54.254	61,800
2025-11-20	57.150	59.000	56.800	58.000	55.694	70,800
2025-11-19	57.250	59.600	56.900	57.050	54.782	144,464
2025-11-18	60.200	61.350	52.350	57.400	55.118	229,300
2025-11-17	68.000	68.000	60.650	62.050	59.583	300,700
2025-11-14	70.950	75.400	67.300	69.950	67.169	594,740
2025-11-13	63.500	72.200	61.350	70.950	68.130	952,860
2025-11-12	55.000	68.000	51.000	61.350	58.911	1,160,840
2025-11-11	52.800	52.800	49.220	51.800	49.741	502,200
2025-11-10	60.000	60.000	51.100	52.850	50.749	475,600
2025-11-07	64.900	65.000	57.400	58.500	56.175	404,200
2025-11-06	73.000	73.900	61.850	64.000	61.456	551,700
2025-11-05	79.000	83.950	72.050	73.000	70.098	353,200
2025-11-04	86.000	87.600	73.100	79.000	75.860	570,300
2025-11-03	91.000	98.250	85.000	87.700	84.214	231,400
2025-10-31	96.350	101.00	87.750	91.400	87.767	633,168

← NewerPage 4 of 5 · 242 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.