BVMF:C1HK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	52.32	52.32	52.32	52.32	52.32	-3.11%	1,506
Jul 30, 2026	54.00	54.00	54.00	54.00	54.00	-4.95%	5,124
Jul 27, 2026	56.81	56.81	56.81	56.81	56.81	2.63%	282
Jul 24, 2026	55.09	55.36	55.09	55.36	55.36	2.18%	1,170
Jul 22, 2026	54.17	54.17	54.17	54.17	54.17	-2.34%	144
Jul 21, 2026	55.47	55.47	55.47	55.47	55.47	-3.82%	2,700
Jul 14, 2026	57.67	57.67	57.67	57.67	57.67	-2.01%	4,902
Jul 8, 2026	58.86	58.86	58.86	58.86	58.86	0.89%	12,672
Jul 3, 2026	58.34	58.34	58.34	58.34	58.34	2.90%	6
Jul 2, 2026	56.70	56.70	56.70	56.70	56.70	-4.17%	108
Jul 1, 2026	59.16	59.16	59.16	59.16	59.16	15.02%	840
Jun 22, 2026	51.44	51.44	51.44	51.44	51.44	-3.34%	2,778
Jun 18, 2026	53.22	53.22	53.22	53.22	53.21	1.98%	6
Jun 16, 2026	52.18	52.18	52.18	52.18	52.18	-1.32%	1,056
Jun 12, 2026	52.63	52.88	52.63	52.88	52.88	0.34%	318
Jun 11, 2026	52.70	52.70	52.70	52.70	52.70	-3.81%	2,442
Jun 9, 2026	54.63	54.79	54.63	54.79	54.79	-1.53%	486
Jun 8, 2026	55.65	55.65	55.65	55.65	55.65	-3.50%	882
Jun 3, 2026	57.66	57.66	57.66	57.66	57.66	-1.76%	24
Jun 2, 2026	58.70	58.70	58.70	58.70	58.70	0.38%	1,434
Jun 1, 2026	58.48	58.48	58.48	58.48	58.48	5.43%	1,524
May 28, 2026	55.46	55.46	55.46	55.46	55.46	0.24%	954
May 26, 2026	55.33	55.33	55.33	55.33	55.33	4.06%	624
May 20, 2026	53.17	53.17	53.17	53.17	53.17	1.41%	684
May 18, 2026	52.43	52.43	52.43	52.43	52.43	0.35%	6
May 15, 2026	52.25	52.25	52.25	52.25	52.25	4.76%	840
May 14, 2026	49.88	49.88	49.88	49.88	49.88	3.61%	168
May 13, 2026	48.14	48.14	48.14	48.14	48.14	2.89%	426
May 6, 2026	47.17	47.17	46.78	46.78	46.78	-2.96%	180
May 4, 2026	48.67	48.67	48.21	48.21	48.21	3.06%	3,480
Apr 30, 2026	49.17	49.17	46.78	46.78	46.78	-18.58%	5,664
Apr 28, 2026	57.46	57.46	57.46	57.46	57.46	-0.93%	210
Apr 23, 2026	58.00	58.00	58.00	58.00	58.00	-0.57%	900
Apr 22, 2026	58.33	58.33	58.33	58.33	58.33	2.73%	60
Apr 20, 2026	56.78	56.78	56.78	56.78	56.78	1.53%	234
Apr 15, 2026	55.87	55.93	55.87	55.93	55.93	-0.31%	252
Apr 14, 2026	56.10	56.10	56.10	56.10	56.10	-4.87%	216
Apr 13, 2026	58.19	58.97	58.19	58.97	58.97	4.58%	162
Apr 10, 2026	56.39	56.39	56.39	56.39	56.39	-5.72%	78
Apr 9, 2026	59.81	59.81	59.81	59.81	59.81	-3.72%	642
Apr 8, 2026	63.00	63.00	62.13	62.13	62.13	-1.81%	264
Apr 7, 2026	63.25	63.27	63.25	63.27	63.27	0.10%	72
Apr 2, 2026	63.21	63.21	63.21	63.21	63.21	2.61%	150
Mar 31, 2026	61.60	61.60	61.60	61.60	61.60	-1.05%	336
Mar 26, 2026	62.25	62.25	62.25	62.25	62.25	-	6
Mar 25, 2026	62.25	62.25	62.25	62.25	62.25	-6.84%	90
Mar 16, 2026	66.83	66.83	66.83	66.83	66.83	-1.55%	324
Mar 13, 2026	67.88	67.88	67.88	67.88	67.88	1.78%	528
Mar 11, 2026	66.69	66.69	66.69	66.69	66.69	-8.04%	444
Mar 6, 2026	72.52	72.52	72.52	72.52	72.52	0.98%	48