BKK:HKEX23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	2.26	2.26	2.24	2.26	2.26	1.80%	206,259
Nov 17, 2025	2.28	2.30	2.22	2.22	2.22	-4.31%	34,224
Nov 14, 2025	2.32	2.32	2.30	2.32	2.32	-2.52%	52,269
Nov 13, 2025	2.38	2.40	2.34	2.38	2.38	0.85%	246,832
Nov 12, 2025	2.34	2.38	2.34	2.36	2.36	0.85%	39,843
Nov 11, 2025	2.34	2.34	2.32	2.34	2.34	-0.85%	99,801
Nov 10, 2025	2.32	2.36	2.32	2.36	2.36	2.61%	52,891
Nov 7, 2025	2.32	2.32	2.30	2.30	2.30	-1.71%	43,632
Nov 6, 2025	2.32	2.34	2.32	2.34	2.34	1.74%	198,825
Nov 5, 2025	2.28	2.30	2.26	2.30	2.30	-0.86%	20,031
Nov 4, 2025	2.32	2.34	2.28	2.32	2.32	-0.85%	29,263
Nov 3, 2025	2.30	2.34	2.28	2.34	2.34	0.86%	20,126
Oct 31, 2025	2.30	2.32	2.28	2.32	2.32	-1.69%	76,937
Oct 30, 2025	2.36	2.36	2.32	2.36	2.36	-	97,428
Oct 29, 2025	2.38	2.38	2.34	2.36	2.36	-	25,254
Oct 28, 2025	2.36	2.36	2.34	2.36	2.36	-1.67%	15,195
Oct 27, 2025	2.34	2.40	2.34	2.40	2.40	2.56%	44,614
Oct 24, 2025	2.32	2.34	2.30	2.34	2.34	0.86%	3,973
Oct 22, 2025	2.32	2.32	2.30	2.32	2.32	-0.85%	64,939
Oct 21, 2025	2.34	2.36	2.32	2.34	2.34	0.86%	93,759
Oct 20, 2025	2.30	2.34	2.30	2.32	2.32	3.57%	324,274
Oct 17, 2025	2.28	2.28	2.22	2.24	2.24	-3.45%	142,593
Oct 16, 2025	2.30	2.32	2.28	2.32	2.32	-0.85%	99,541
Oct 15, 2025	2.30	2.34	2.30	2.34	2.34	0.86%	94,950
Oct 14, 2025	2.32	2.32	2.28	2.32	2.32	-2.52%	350,129
Oct 10, 2025	2.46	2.46	2.38	2.38	2.38	-2.46%	391,003
Oct 9, 2025	2.42	2.48	2.42	2.44	2.44	2.52%	241,908
Oct 8, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	93,742
Oct 7, 2025	2.42	2.42	2.38	2.40	2.40	-	136,896
Oct 6, 2025	2.42	2.42	2.40	2.40	2.40	-2.44%	56,832
Oct 3, 2025	2.44	2.46	2.40	2.46	2.46	-	105,604
Oct 2, 2025	2.40	2.46	2.40	2.46	2.46	3.36%	501,664
Oct 1, 2025	2.36	2.38	2.36	2.38	2.38	0.85%	75,508
Sep 30, 2025	2.36	2.38	2.36	2.36	2.36	-0.84%	185,749
Sep 29, 2025	2.34	2.38	2.34	2.38	2.38	2.59%	53,319
Sep 26, 2025	2.32	2.34	2.30	2.32	2.32	-	238,323
Sep 25, 2025	2.34	2.36	2.32	2.32	2.32	-1.69%	198,007
Sep 24, 2025	2.30	2.36	2.30	2.36	2.36	1.72%	144,387
Sep 23, 2025	2.32	2.34	2.30	2.32	2.32	-	86,769
Sep 22, 2025	2.34	2.36	2.32	2.32	2.32	-1.69%	220,912
Sep 19, 2025	2.36	2.36	2.34	2.36	2.36	-0.84%	209,535
Sep 18, 2025	2.40	2.40	2.34	2.38	2.38	-1.65%	264,375
Sep 17, 2025	2.40	2.42	2.38	2.42	2.42	1.68%	134,970
Sep 16, 2025	2.38	2.40	2.38	2.38	2.38	-0.83%	284,789
Sep 15, 2025	2.38	2.40	2.36	2.40	2.40	0.84%	699,583
Sep 12, 2025	2.38	2.38	2.34	2.38	2.38	0.85%	283,928
Sep 11, 2025	2.34	2.36	2.32	2.36	2.36	-	341,225
Sep 10, 2025	2.34	2.36	2.34	2.36	2.36	1.72%	111,687
Sep 9, 2025	2.34	2.34	2.28	2.32	2.32	-	163,569
Sep 8, 2025	2.32	2.32	2.28	2.32	2.32	-0.85%	245,900