UK markets close in 5 hours 38 minutes

Bauhaus International (Holdings) Limited (0483.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.410-0.030 (-6.82%)
At close: 10:49AM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.4100.4100.4100.4100.410-
30 Apr 20240.4350.4400.4350.4400.44098,000
29 Apr 20240.4450.4450.4400.4400.44026,000
26 Apr 20240.4000.4400.4000.4400.44054,000
25 Apr 20240.4000.4100.4000.4100.41056,000
24 Apr 20240.4150.4150.4150.4150.415-
23 Apr 20240.4150.4150.4150.4150.415-
22 Apr 20240.4150.4350.4100.4150.415116,000
19 Apr 20240.4350.4350.4350.4350.435-
18 Apr 20240.4150.4150.4150.4350.43520,000
17 Apr 20240.4650.4650.4650.4650.465-
16 Apr 20240.4650.4650.4650.4650.465-
15 Apr 20240.4700.4700.4700.4700.470-
12 Apr 20240.4700.4700.4700.4700.470-
11 Apr 20240.4700.4700.4700.4700.470-
10 Apr 20240.4700.4700.4700.4700.470-
09 Apr 20240.4650.4700.4500.4700.47074,000
08 Apr 20240.4800.4800.4700.4700.47060,000
05 Apr 20240.4800.4800.4800.4800.480-
03 Apr 20240.4800.4800.4800.4800.480-
02 Apr 20240.4750.4750.4750.4750.475-
28 Mar 20240.4750.4750.4750.4750.475-
27 Mar 20240.4700.4900.4900.4700.4702,000
26 Mar 20240.4700.4700.4700.4700.470-
25 Mar 20240.4700.4700.4700.4700.470-
22 Mar 20240.4900.4900.4900.4700.47020,000
21 Mar 20240.5000.5000.5000.5000.500118,000
20 Mar 20240.5000.5000.5000.5000.500-
19 Mar 20240.4700.4750.4700.5000.50056,000
18 Mar 20240.5100.5100.5100.5100.510-
15 Mar 20240.5000.5000.5000.5000.500-
14 Mar 20240.5000.5000.5000.5000.500-
13 Mar 20240.5400.5600.5100.5000.500452,000
12 Mar 20240.5100.5400.4500.4900.490562,000
11 Mar 20240.4150.4800.4150.4800.480352,000
08 Mar 20240.4100.4500.4000.4500.450194,000
07 Mar 20240.4100.4100.4100.4100.410-
06 Mar 20240.3900.4200.3900.4200.420250,000
05 Mar 20240.3800.3900.3800.3900.390210,000
04 Mar 20240.3500.3850.3300.3800.380240,000
01 Mar 20240.3700.3700.3700.3700.370-
29 Feb 20240.3600.3700.3600.3700.370280,000
28 Feb 20240.3500.3900.3450.3900.390180,000
27 Feb 20240.3500.3500.3500.3500.350-
26 Feb 20240.3550.3550.3550.3550.355172,000
23 Feb 20240.3600.3600.3600.3600.360-
22 Feb 20240.3600.3600.3600.3600.360-
21 Feb 20240.3850.3850.3850.3850.385-
20 Feb 20240.3850.3850.3850.3850.385-
19 Feb 20240.3850.3850.3850.3850.385-
16 Feb 20240.3850.3850.3850.3850.385-
15 Feb 20240.3950.3950.3950.3950.39514,000
14 Feb 20240.3950.3950.3950.3950.395-
09 Feb 20240.3950.3950.3950.3950.395-
08 Feb 20240.3950.3950.3950.3950.395-
07 Feb 20240.3950.3950.3950.3950.395-
06 Feb 20240.3650.3650.3650.3650.365-
05 Feb 20240.3650.3650.3650.3650.365-
02 Feb 20240.3900.3900.3900.3900.390-
01 Feb 20240.3800.3800.3800.3800.380-
31 Jan 20240.4000.4000.4000.4000.40056,000
30 Jan 20240.3900.3900.3900.3900.390-
29 Jan 20240.3800.3800.3800.3900.3904,000
26 Jan 20240.3900.4000.3900.4000.40074,000
25 Jan 20240.4000.4000.4000.4000.400-
24 Jan 20240.3650.4050.3650.4050.40516,000
23 Jan 20240.4100.4100.4100.4100.410-
22 Jan 20240.4100.4100.4100.4100.410-
19 Jan 20240.4100.4100.4100.4100.410-
18 Jan 20240.4100.4100.4100.4100.410-
17 Jan 20240.4000.4100.3950.4100.410112,000
16 Jan 20240.4150.4150.4100.4100.41060,000
15 Jan 20240.4200.4200.4200.4200.420-
12 Jan 20240.4200.4200.4200.4200.420-
11 Jan 20240.4200.4200.4200.4200.4206,000
10 Jan 20240.4250.4250.4200.4200.420104,000
09 Jan 20240.4250.4500.4200.4500.45062,000
08 Jan 20240.4500.4500.4500.4500.450-
05 Jan 20240.4500.4500.4500.4500.450-
04 Jan 20240.4550.4550.4550.4550.455-
03 Jan 20240.4600.4600.4550.4550.45562,000
02 Jan 20240.4600.4600.4600.4600.460-
29 Dec 20230.4600.4600.4600.4600.460-
28 Dec 20230.4600.4600.4600.4600.460-
27 Dec 20230.4250.4650.4250.4650.46510,000
22 Dec 20230.4250.4250.4250.4250.425-
21 Dec 20230.4250.4250.4250.4250.42566,000
20 Dec 20230.4300.4300.4300.4300.430102,000
19 Dec 20230.4300.4300.4300.4300.43078,000
18 Dec 20230.4300.4300.4300.4300.430-
15 Dec 20230.4200.4300.4200.4300.430104,000
14 Dec 20230.4350.4350.4350.4350.43580,000
13 Dec 20230.4400.4450.4350.4350.43588,000
12 Dec 20230.4350.4350.4350.4350.435-
11 Dec 20230.4350.4350.4350.4350.435-
08 Dec 20230.4450.4450.4350.4350.43572,000
07 Dec 20230.4400.4400.4400.4400.440-
06 Dec 20230.4300.4300.4300.4300.430-
05 Dec 20230.4200.4500.4200.4300.43042,000
04 Dec 20230.4450.4450.4450.4450.445-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...