BVMF:C1HK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	57.24	58.55	57.24	58.55	58.55	1.99%	9,194
Sep 2, 2026	57.41	57.41	57.41	57.41	57.41	-1.14%	5,318
Sep 1, 2026	58.07	58.07	58.07	58.07	58.07	-3.23%	10,106
Aug 28, 2026	60.70	60.70	60.01	60.01	60.01	3.66%	1,998
Aug 27, 2026	57.89	57.89	57.89	57.89	57.89	4.10%	1,478
Aug 26, 2026	55.68	55.68	55.61	55.61	55.61	0.11%	2,812
Aug 25, 2026	55.62	55.62	55.55	55.55	55.55	-1.70%	1,273
Aug 24, 2026	56.51	56.51	56.51	56.51	56.51	0.64%	1,648
Aug 21, 2026	56.15	56.15	56.15	56.15	56.15	-0.95%	3,348
Aug 20, 2026	56.58	56.69	56.58	56.69	56.69	-1.25%	3,136
Aug 19, 2026	56.40	57.41	56.40	57.41	57.41	-	2,060
Aug 18, 2026	55.61	57.41	55.61	57.41	57.41	3.24%	4,500
Aug 17, 2026	55.61	55.61	55.61	55.61	55.61	-3.84%	4,430
Aug 13, 2026	56.40	57.83	56.14	57.83	57.83	10.53%	944
Aug 3, 2026	52.32	52.32	52.32	52.32	52.32	-3.11%	1,505
Jul 30, 2026	54.00	54.00	54.00	54.00	54.00	-4.95%	5,123
Jul 27, 2026	56.81	56.81	56.81	56.81	56.81	2.63%	281
Jul 24, 2026	55.09	55.36	55.09	55.36	55.36	2.18%	1,169
Jul 22, 2026	54.18	54.18	54.18	54.18	54.18	-2.34%	143
Jul 21, 2026	55.47	55.47	55.47	55.47	55.47	-3.82%	2,699
Jul 14, 2026	57.68	57.68	57.68	57.68	57.68	-2.01%	4,901
Jul 8, 2026	58.86	58.86	58.86	58.86	58.86	0.89%	12,671
Jul 3, 2026	58.34	58.34	58.34	58.34	58.34	2.90%	5
Jul 2, 2026	56.70	56.70	56.70	56.70	56.70	-4.17%	107
Jul 1, 2026	59.17	59.17	59.17	59.17	59.17	15.02%	839
Jun 22, 2026	51.44	51.44	51.44	51.44	51.44	-3.34%	2,777
Jun 18, 2026	53.22	53.22	53.22	53.22	53.22	1.98%	5
Jun 16, 2026	52.18	52.18	52.18	52.18	52.18	-1.32%	1,055
Jun 12, 2026	52.63	52.88	52.63	52.88	52.88	0.34%	317
Jun 11, 2026	52.71	52.71	52.71	52.71	52.70	-3.81%	2,441
Jun 9, 2026	54.64	54.80	54.64	54.80	54.79	-1.53%	485
Jun 8, 2026	55.65	55.65	55.65	55.65	55.65	-3.50%	881
Jun 3, 2026	57.67	57.67	57.67	57.67	57.67	-1.76%	23
Jun 2, 2026	58.70	58.70	58.70	58.70	58.70	0.38%	1,433
Jun 1, 2026	58.48	58.48	58.48	58.48	58.48	5.43%	1,523
May 28, 2026	55.47	55.47	55.47	55.47	55.46	0.24%	953
May 26, 2026	55.33	55.33	55.33	55.33	55.33	4.06%	623
May 20, 2026	53.18	53.18	53.18	53.18	53.18	1.41%	683
May 18, 2026	52.43	52.43	52.43	52.43	52.43	0.35%	5
May 15, 2026	52.25	52.25	52.25	52.25	52.25	4.76%	839
May 14, 2026	49.88	49.88	49.88	49.88	49.88	3.61%	167
May 13, 2026	48.14	48.14	48.14	48.14	48.14	2.89%	425
May 6, 2026	47.17	47.17	46.79	46.79	46.78	-2.96%	179
May 4, 2026	48.67	48.67	48.21	48.21	48.21	3.06%	3,479
Apr 30, 2026	49.17	49.17	46.78	46.78	46.78	-18.58%	5,663
Apr 28, 2026	57.46	57.46	57.46	57.46	57.46	-0.93%	209
Apr 23, 2026	58.00	58.00	58.00	58.00	58.00	-0.57%	899
Apr 22, 2026	58.33	58.33	58.33	58.33	58.33	2.73%	59
Apr 20, 2026	56.78	56.78	56.78	56.78	56.78	1.53%	233
Apr 15, 2026	55.87	55.93	55.87	55.93	55.93	-0.31%	251