Bama Tea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.700	24.860	22.840	23.100	23.100	69,100
2026-10-20	25.760	25.760	24.800	24.800	24.800	18,100
2026-10-16	25.500	26.700	25.500	25.760	25.760	61,500
2026-10-15	27.200	27.200	25.500	25.500	25.500	32,000
2026-10-14	26.840	27.180	26.740	26.960	26.960	69,600
2026-10-13	27.140	27.440	26.840	26.840	26.840	26,700
2026-10-12	26.860	27.440	26.860	26.900	26.900	30,400
2026-10-09	26.560	27.480	26.560	26.780	26.780	60,000
2026-10-08	27.980	28.160	26.220	26.540	26.540	54,500
2026-10-07	27.780	28.160	27.480	27.480	27.480	14,200
2026-10-06	27.060	28.160	26.920	27.660	27.660	33,100
2026-10-05	27.500	27.860	26.960	27.060	27.060	36,900
2026-10-02	27.700	28.480	26.940	27.020	27.020	14,800
2026-09-30	27.800	28.360	27.800	27.900	27.900	34,000
2026-09-29	28.020	29.180	27.440	27.500	27.500	55,600
2026-09-28	29.860	29.860	27.500	27.500	27.500	121,600
2026-09-25	29.800	29.800	28.000	28.600	28.600	28,200
2026-09-24	29.000	29.780	28.980	29.040	29.040	80,800
2026-09-23	27.800	28.860	27.020	28.240	28.240	118,300
2026-09-22	29.500	29.500	26.800	27.640	27.640	283,900
2026-09-21	29.500	30.420	28.700	29.340	29.340	136,200
2026-09-18	30.900	30.900	29.300	30.280	30.280	200,800
2026-09-17	30.800	32.000	30.040	30.780	30.780	231,700
2026-09-16	32.200	32.200	30.600	31.400	31.400	111,800
2026-09-15	31.500	32.800	31.500	31.500	31.500	59,400
2026-09-14	32.200	32.200	29.640	31.820	31.820	223,300
2026-09-11	33.720	33.780	31.700	32.200	32.200	147,900
2026-09-10	33.580	34.300	33.000	33.720	33.720	81,600
2026-09-09	34.500	35.680	33.560	34.900	33.513	128,000
2026-09-08	34.300	34.320	33.700	33.860	32.514	101,800
2026-09-07	34.000	34.700	33.500	34.060	32.706	203,500
2026-09-04	34.480	34.480	33.500	34.260	32.898	170,900
2026-09-03	34.000	34.400	33.740	34.140	32.783	96,200
2026-09-02	32.500	34.240	32.420	33.980	32.629	138,500
2026-09-01	31.960	32.440	31.640	32.320	31.035	169,500
2026-08-31	31.960	32.460	31.640	31.960	30.690	190,000
2026-08-28	31.040	32.140	30.840	31.840	30.574	129,100
2026-08-27	30.820	30.880	29.560	30.660	29.441	202,000
2026-08-26	30.500	30.980	30.200	30.520	29.307	115,400
2026-08-25	29.620	30.200	29.580	30.160	28.961	71,200
2026-08-24	29.280	30.180	29.000	29.060	27.905	132,400
2026-08-21	29.120	29.500	27.440	29.200	28.039	139,800
2026-08-20	29.000	29.500	27.300	27.880	26.772	146,500
2026-08-19	28.520	29.960	27.500	29.000	27.847	568,500
2026-08-18	25.600	26.140	25.160	26.000	24.966	94,100
2026-08-17	25.120	26.020	24.720	25.700	24.678	162,700
2026-08-14	23.520	24.860	23.380	24.400	23.430	34,300
2026-08-13	23.600	25.200	23.040	24.620	23.641	135,900
2026-08-12	22.860	23.560	22.700	23.560	22.623	53,000
2026-08-11	22.260	23.200	22.260	22.860	21.951	66,400
2026-08-10	21.980	22.480	21.740	22.260	21.375	77,000
2026-08-07	22.000	22.000	21.100	21.640	20.780	60,900
2026-08-06	21.520	22.400	21.100	21.100	20.261	38,100
2026-08-05	21.420	21.840	21.400	21.520	20.665	69,000
2026-08-04	21.660	21.660	21.140	21.180	20.338	27,100
2026-08-03	21.780	21.780	21.160	21.660	20.799	54,200
2026-07-31	22.060	22.280	21.340	21.840	20.972	120,800
2026-07-30	22.160	22.380	21.700	22.080	21.202	48,900
2026-07-29	22.500	22.580	21.620	21.760	20.895	104,400
2026-07-28	23.080	23.080	21.880	22.180	21.298	129,600

Page 1 of 5 · 241 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.