BCI Group Holdings Limited - 8412.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2025	0.37	0.37	0.37	0.37	0.37	0
March 31, 2025	0.37	0.37	0.37	0.37	0.37	2.18M
March 28, 2025	0.34	0.34	0.34	0.34	0.34	0
March 27, 2025	0.34	0.34	0.34	0.34	0.34	0
March 26, 2025	0.34	0.34	0.34	0.34	0.34	0
March 25, 2025	0.34	0.34	0.34	0.34	0.34	0
March 24, 2025	0.34	0.34	0.34	0.34	0.34	0
March 21, 2025	0.34	0.34	0.34	0.34	0.34	0
March 20, 2025	0.34	0.34	0.34	0.34	0.34	0
March 19, 2025	0.34	0.34	0.34	0.34	0.34	0
March 18, 2025	0.36	0.34	0.34	0.36	0.34	80,000
March 17, 2025	0.38	0.38	0.38	0.38	0.38	0
March 14, 2025	0.38	0.38	0.38	0.38	0.38	0
March 13, 2025	0.38	0.38	0.38	0.38	0.38	0
March 12, 2025	0.38	0.38	0.38	0.38	0.38	0
March 11, 2025	0.38	0.38	0.38	0.38	0.38	0
March 10, 2025	0.38	0.38	0.38	0.38	0.38	0
March 07, 2025	0.38	0.38	0.38	0.38	0.38	0
March 06, 2025	0.38	0.38	0.38	0.38	0.38	0
March 05, 2025	0.38	0.38	0.38	0.38	0.38	0
March 04, 2025	0.38	0.38	0.38	0.38	0.38	0
March 03, 2025	0.38	0.38	0.38	0.38	0.38	0
February 28, 2025	0.38	0.38	0.38	0.38	0.38	16,500
February 27, 2025	0.42	0.42	0.42	0.42	0.42	0
February 26, 2025	0.42	0.42	0.42	0.42	0.42	0
February 25, 2025	0.36	0.49	0.49	0.5	0.36	70,000
February 24, 2025	0.37	0.37	0.37	0.37	0.37	0
February 21, 2025	0.37	0.37	0.37	0.37	0.37	30,000
February 20, 2025	0.37	0.37	0.37	0.37	0.37	100,000
February 19, 2025	0.37	0.37	0.37	0.37	0.37	15,000
February 18, 2025	0.4	0.38	0.38	0.4	0.37	100,000
February 17, 2025	0.4	0.4	0.4	0.4	0.4	20,000
February 14, 2025	0.43	0.43	0.43	0.43	0.43	60,000
February 13, 2025	0.39	0.4	0.4	0.4	0.38	431,000
February 12, 2025	0.39	0.39	0.39	0.39	0.39	3,000
February 11, 2025	0.37	0.37	0.37	0.37	0.37	0
February 10, 2025	0.37	0.37	0.37	0.37	0.37	0
February 07, 2025	0.37	0.37	0.37	0.37	0.37	0
February 06, 2025	0.37	0.37	0.37	0.37	0.37	0
February 05, 2025	0.39	0.37	0.37	0.39	0.37	70,000
February 04, 2025	0.4	0.41	0.41	0.5	0.4	260,000
February 03, 2025	0.4	0.38	0.38	0.4	0.38	117,000
January 28, 2025	0.37	0.37	0.37	0.37	0.37	0
January 27, 2025	0.35	0.35	0.35	0.35	0.35	0
January 24, 2025	0.35	0.35	0.35	0.35	0.35	30,000
January 23, 2025	0.36	0.36	0.36	0.36	0.36	40,000
January 22, 2025	0.37	0.37	0.37	0.37	0.37	20,000
January 21, 2025	0.39	0.39	0.39	0.39	0.39	20,000
January 20, 2025	0.35	0.33	0.33	0.35	0.32	420,000
January 17, 2025	0.31	0.32	0.32	0.32	0.31	210,000
January 16, 2025	0.28	0.28	0.28	0.28	0.28	0
January 15, 2025	0.27	0.27	0.27	0.27	0.27	0
January 14, 2025	0.26	0.26	0.26	0.26	0.26	0
January 13, 2025	0.26	0.26	0.26	0.26	0.26	1.79M
January 10, 2025	0.3	0.28	0.28	0.3	0.27	119,000
January 09, 2025	0.25	0.26	0.26	0.26	0.25	110,000
January 08, 2025	0.26	0.26	0.26	0.26	0.26	0
January 07, 2025	0.26	0.26	0.26	0.26	0.26	100,000
January 06, 2025	0.26	0.26	0.26	0.26	0.26	0
January 03, 2025	0.26	0.26	0.26	0.26	0.26	0

BCI Group Holdings Limited (8412.HK) HKSE