BKK:HOOD06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.30	2.34	2.30	2.32	-	-0.85%	473
Mar 26, 2026	2.38	2.44	2.34	2.34	2.34	-	105,297
Mar 25, 2026	2.36	2.36	2.26	2.34	2.34	-0.85%	550,427
Mar 24, 2026	2.28	2.38	2.28	2.36	2.36	3.51%	394,347
Mar 23, 2026	2.42	2.44	2.26	2.28	2.28	-6.56%	751,762
Mar 20, 2026	2.42	2.46	2.38	2.44	2.44	0.83%	126,757
Mar 19, 2026	2.44	2.50	2.42	2.42	2.42	-4.72%	187,852
Mar 18, 2026	2.50	2.54	2.44	2.54	2.54	4.10%	291,375
Mar 17, 2026	2.46	2.46	2.40	2.44	2.44	1.67%	146,130
Mar 16, 2026	2.46	2.50	2.36	2.40	2.40	-1.64%	171,532
Mar 13, 2026	2.46	2.50	2.42	2.44	2.44	-1.61%	1,273,816
Mar 12, 2026	2.50	2.52	2.46	2.48	2.48	-	667,730
Mar 11, 2026	2.48	2.54	2.46	2.48	2.48	-3.13%	530,237
Mar 10, 2026	2.52	2.58	2.44	2.56	2.56	4.92%	594,959
Mar 9, 2026	2.40	2.56	2.38	2.44	2.44	-5.43%	794,580
Mar 6, 2026	2.66	2.68	2.50	2.58	2.58	-1.53%	422,221
Mar 5, 2026	2.48	2.64	2.48	2.62	2.62	5.65%	1,064,671
Mar 4, 2026	2.30	2.50	2.30	2.48	2.48	7.83%	565,612
Mar 2, 2026	2.44	2.44	2.30	2.30	2.30	-7.26%	413,379
Feb 27, 2026	2.40	2.48	2.40	2.48	2.48	4.20%	316,200
Feb 26, 2026	2.40	2.42	2.32	2.38	2.38	3.48%	134,958
Feb 25, 2026	2.30	2.32	2.16	2.30	2.30	3.60%	186,842
Feb 24, 2026	2.34	2.34	2.20	2.22	2.22	-4.31%	1,742,928
Feb 23, 2026	2.40	2.42	2.30	2.32	2.32	-4.13%	208,461
Feb 20, 2026	2.34	2.42	2.32	2.42	2.42	2.54%	162,473
Feb 19, 2026	2.38	2.44	2.34	2.36	2.36	-0.84%	428,481
Feb 18, 2026	2.38	2.40	2.30	2.38	2.38	1.71%	395,279
Feb 17, 2026	2.38	2.38	2.32	2.34	2.34	-1.68%	122,619
Feb 16, 2026	2.24	2.40	2.22	2.38	2.38	7.21%	1,275,703
Feb 13, 2026	2.44	2.46	2.18	2.22	2.22	-8.26%	1,830,550
Feb 12, 2026	2.42	2.46	2.30	2.42	2.42	-1.63%	1,150,044
Feb 11, 2026	2.70	2.76	2.42	2.46	2.46	-8.21%	1,516,283
Feb 10, 2026	2.66	2.76	2.60	2.68	2.68	0.75%	2,302,466
Feb 9, 2026	2.40	2.74	2.40	2.66	2.66	11.76%	2,491,453
Feb 6, 2026	2.50	2.50	2.28	2.38	2.38	-6.30%	1,512,151
Feb 5, 2026	2.76	2.76	2.46	2.54	2.54	-7.30%	2,521,569
Feb 4, 2026	2.88	2.90	2.70	2.74	2.74	-5.52%	1,200,131
Feb 3, 2026	3.04	3.08	2.82	2.90	2.90	-4.61%	2,583,105
Feb 2, 2026	3.02	3.26	2.96	3.04	3.04	-5.59%	2,005,276
Jan 30, 2026	3.20	3.24	3.12	3.22	3.22	-1.23%	399,794
Jan 29, 2026	3.24	3.32	3.22	3.26	3.26	-0.61%	152,142
Jan 28, 2026	3.28	3.38	3.24	3.28	3.28	-2.38%	64,119
Jan 27, 2026	3.36	3.38	3.28	3.36	3.36	2.44%	71,196
Jan 26, 2026	3.32	3.44	3.24	3.28	3.28	-1.20%	1,148,612
Jan 23, 2026	3.38	3.40	3.28	3.32	3.32	-1.19%	474,410
Jan 22, 2026	3.28	3.38	3.24	3.36	3.36	2.44%	494,975
Jan 21, 2026	3.22	3.36	3.22	3.28	3.28	2.50%	371,380
Jan 20, 2026	3.44	3.44	3.20	3.20	3.20	-5.88%	787,413
Jan 19, 2026	3.54	3.54	3.38	3.40	3.40	-3.95%	1,149,001
Jan 16, 2026	3.76	3.76	3.50	3.54	3.54	-5.85%	858,014