HKSE - Delayed Quote
HKD
Boer Power Holdings Limited (1685.HK)
0.575
-0.005
(-0.86%)
At close: October 30 at 3:46:38 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.565
0.570
0.565
0.570
0.570
21,000
Oct 30, 2026
0.575
0.580
0.555
0.575
0.575
567,000
Oct 29, 2026
0.600
0.600
0.575
0.580
0.580
194,000
Oct 28, 2026
0.590
0.580
0.575
0.575
0.575
46,000
Oct 27, 2026
0.600
0.600
0.570
0.570
0.570
293,000
Oct 26, 2026
0.570
0.600
0.565
0.575
0.575
732,000
Oct 23, 2026
0.600
0.600
0.600
0.600
0.600
34,000
Oct 22, 2026
0.595
0.595
0.560
0.585
0.585
760,000
Oct 21, 2026
0.605
0.615
0.595
0.605
0.605
106,000
Oct 20, 2026
0.615
0.620
0.605
0.610
0.610
141,000
Oct 16, 2026
0.615
0.620
0.605
0.610
0.610
222,000
Oct 15, 2026
0.600
0.615
0.590
0.610
0.610
268,000
Oct 14, 2026
0.615
0.625
0.610
0.610
0.610
76,000
Oct 13, 2026
0.585
0.610
0.585
0.605
0.605
77,000
Oct 12, 2026
0.600
0.605
0.595
0.600
0.600
86,000
Oct 9, 2026
0.600
0.605
0.600
0.605
0.605
35,000
Oct 8, 2026
0.620
0.630
0.600
0.610
0.610
205,000
Oct 7, 2026
0.585
0.640
0.585
0.610
0.610
47,000
Oct 6, 2026
0.630
0.630
0.600
0.615
0.615
10,000
Oct 5, 2026
0.600
0.635
0.600
0.615
0.615
74,000
Oct 2, 2026
0.645
0.645
0.600
0.600
0.600
227,000
Sep 30, 2026
0.640
0.640
0.600
0.600
0.600
14,000
Sep 29, 2026
0.640
0.640
0.605
0.605
0.605
27,000
Sep 28, 2026
0.585
0.585
0.585
0.585
0.585
17,000
Sep 25, 2026
0.580
0.585
0.570
0.585
0.585
62,000
Sep 24, 2026
0.585
0.600
0.585
0.585
0.585
82,000
Sep 23, 2026
0.600
0.600
0.580
0.580
0.580
119,000
Sep 22, 2026
0.595
0.610
0.590
0.590
0.590
191,000
Sep 21, 2026
0.645
0.645
0.585
0.595
0.595
195,000
Sep 18, 2026
0.590
0.615
0.590
0.615
0.615
4,000
Sep 17, 2026
0.590
0.590
0.590
0.590
0.590
52,000
Sep 16, 2026
0.600
0.600
0.580
0.590
0.590
201,000
Sep 15, 2026
0.620
0.620
0.610
0.610
0.610
72,000
Sep 14, 2026
0.600
0.620
0.600
0.620
0.620
163,000
Sep 11, 2026
0.605
0.605
0.590
0.605
0.605
60,000
Sep 10, 2026
0.615
0.615
0.600
0.605
0.605
121,000
Sep 9, 2026
0.620
0.620
0.585
0.615
0.615
486,000
Sep 8, 2026
0.615
0.625
0.615
0.620
0.620
116,000
Sep 7, 2026
0.670
0.670
0.620
0.620
0.620
262,000
Sep 4, 2026
0.630
0.645
0.610
0.610
0.610
167,000
Sep 3, 2026
0.660
0.660
0.620
0.620
0.620
95,000
Sep 2, 2026
0.630
0.660
0.625
0.625
0.625
357,000
Sep 1, 2026
0.620
0.630
0.620
0.630
0.630
216,000
Aug 31, 2026
0.680
0.700
0.600
0.610
0.610
3,045,000
Aug 28, 2026
0.690
0.700
0.640
0.665
0.665
1,240,000
Aug 27, 2026
0.670
0.715
0.670
0.690
0.690
471,000
Aug 26, 2026
0.670
0.675
0.665
0.665
0.665
356,000
Aug 25, 2026
0.675
0.675
0.665
0.670
0.670
207,000
Aug 24, 2026
0.675
0.675
0.670
0.670
0.670
140,000
Aug 21, 2026
0.690
0.690
0.670
0.675
0.675
461,000
Aug 20, 2026
0.690
0.700
0.680
0.690
0.690
129,000
Aug 19, 2026
0.675
0.700
0.675
0.690
0.690
105,000
Aug 18, 2026
0.700
0.700
0.680
0.695
0.695
216,000
Aug 17, 2026
0.665
0.700
0.660
0.675
0.675
413,000
Aug 14, 2026
0.680
0.690
0.665
0.665
0.665
414,000
Aug 13, 2026
0.680
0.700
0.680
0.685
0.685
223,000
Aug 12, 2026
0.700
0.710
0.680
0.690
0.690
348,000
Aug 11, 2026
0.720
0.720
0.700
0.700
0.700
311,000
Aug 10, 2026
0.740
0.740
0.705
0.720
0.720
153,000
Aug 7, 2026
0.700
0.730
0.695
0.720
0.720
527,000
Aug 6, 2026
0.680
0.715
0.680
0.715
0.715
508,000
Aug 5, 2026
0.660
0.755
0.660
0.690
0.690
3,348,000
Aug 4, 2026
0.690
0.690
0.640
0.650
0.650
1,191,000
Aug 3, 2026
0.680
0.690
0.660
0.685
0.685
331,000
Jul 31, 2026
0.690
0.720
0.680
0.680
0.680
588,000
Jul 30, 2026
0.720
0.720
0.650
0.670
0.670
1,944,000
Jul 29, 2026
0.770
0.770
0.670
0.720
0.720
2,867,000
Jul 28, 2026
0.900
0.900
0.740
0.770
0.770
3,863,000
Jul 27, 2026
0.860
0.910
0.860
0.870
0.870
1,413,000
Jul 24, 2026
0.870
0.900
0.840
0.850
0.850
3,145,000
Jul 23, 2026
0.880
0.890
0.800
0.870
0.870
3,419,000
Jul 22, 2026
0.930
0.950
0.870
0.880
0.880
1,685,000
Jul 21, 2026
0.920
0.960
0.910
0.930
0.930
721,000
Jul 20, 2026
0.910
0.930
0.880
0.890
0.890
450,000
Jul 17, 2026
0.890
0.910
0.850
0.890
0.890
1,906,000
Jul 16, 2026
0.930
0.930
0.880
0.880
0.880
1,232,000
Jul 15, 2026
0.940
0.960
0.920
0.920
0.920
293,000
Jul 14, 2026
0.950
0.970
0.920
0.940
0.940
480,000
Jul 13, 2026
0.930
0.980
0.860
0.950
0.950
4,670,000
Jul 10, 2026
0.980
1.100
0.950
0.970
0.970
3,769,000
Jul 9, 2026
0.900
1.100
0.900
1.010
1.010
7,547,000
Jul 8, 2026
0.890
0.930
0.870
0.920
0.920
928,000
Jul 7, 2026
0.900
0.910
0.840
0.890
0.890
2,198,000
Jul 6, 2026
0.920
0.930
0.900
0.900
0.900
346,000
Jul 3, 2026
0.960
0.960
0.880
0.920
0.920
1,442,000
Jul 2, 2026
0.920
0.940
0.890
0.920
0.920
1,732,000
Jun 30, 2026
0.920
0.930
0.880
0.920
0.920
1,306,000
Jun 29, 2026
0.950
0.980
0.920
0.920
0.920
1,891,000
Jun 26, 2026
1.020
1.020
0.930
0.940
0.940
3,996,000
Jun 25, 2026
0.940
1.000
0.900
1.000
1.000
3,258,000
Jun 24, 2026
0.920
0.970
0.860
0.950
0.950
2,778,000
Jun 23, 2026
0.960
0.970
0.890
0.920
0.920
3,010,000
Jun 22, 2026
0.910
1.010
0.910
0.960
0.960
4,632,000
Jun 18, 2026
0.900
0.960
0.860
0.960
0.960
4,970,000
Jun 17, 2026
0.940
1.010
0.870
0.920
0.920
9,322,000
Jun 16, 2026
0.950
1.050
0.900
0.950
0.950
12,395,000
Jun 15, 2026
0.830
0.990
0.830
0.970
0.970
12,994,000
Jun 12, 2026
0.830
0.900
0.790
0.820
0.820
4,501,000
Jun 11, 2026
0.770
0.840
0.760
0.830
0.830
3,366,000
Jun 10, 2026
0.810
0.860
0.730
0.780
0.780
7,337,000
Jun 9, 2026
0.670
0.880
0.670
0.810
0.810
19,917,000
Jun 8, 2026
0.640
0.690
0.620
0.670
0.670
2,972,000
Jun 5, 2026
0.690
0.750
0.660
0.670
0.670
4,267,000
Jun 4, 2026
0.640
0.760
0.610
0.680
0.680
5,372,000
Jun 3, 2026
0.620
0.700
0.590
0.650
0.650
3,838,000
Jun 2, 2026
0.640
0.650
0.610
0.610
0.610
1,252,000
Jun 1, 2026
0.670
0.670
0.610
0.640
0.640
2,697,000
May 29, 2026
0.690
0.780
0.630
0.650
0.650
9,687,000
May 28, 2026
0.620
0.750
0.550
0.690
0.690
15,470,000
May 27, 2026
0.0105
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
0.550
0.550
0.530
0.550
0.550
134,000
May 26, 2026
0.520
0.560
0.520
0.540
0.530
780,000
May 22, 2026
0.540
0.560
0.540
0.550
0.539
352,000
May 21, 2026
0.560
0.560
0.540
0.540
0.530
607,000
May 20, 2026
0.560
0.580
0.560
0.570
0.559
625,000
May 19, 2026
0.550
0.560
0.550
0.560
0.549
296,000
May 18, 2026
0.540
0.570
0.540
0.560
0.549
295,000
May 15, 2026
0.540
0.570
0.530
0.540
0.530
350,000
May 14, 2026
0.570
0.570
0.540
0.560
0.549
924,000
May 13, 2026
0.550
0.590
0.550
0.590
0.579
894,000
May 12, 2026
0.570
0.580
0.560
0.560
0.549
503,000
May 11, 2026
0.550
0.600
0.540
0.570
0.559
1,387,000
May 8, 2026
0.530
0.560
0.530
0.540
0.530
296,000
May 7, 2026
0.560
0.560
0.500
0.530
0.520
3,176,000
May 6, 2026
0.560
0.570
0.550
0.550
0.539
773,000
May 5, 2026
0.560
0.590
0.560
0.560
0.549
1,080,000
May 4, 2026
0.610
0.610
0.550
0.590
0.579
575,000
Apr 30, 2026
0.570
0.600
0.570
0.580
0.569
545,000
Apr 29, 2026
0.570
0.610
0.560
0.600
0.588
944,000
Apr 28, 2026
0.590
0.590
0.560
0.570
0.559
501,000
Apr 27, 2026
0.610
0.620
0.550
0.590
0.579
1,048,000
Apr 24, 2026
0.580
0.700
0.580
0.580
0.569
8,953,000
Apr 23, 2026
0.510
0.590
0.510
0.590
0.579
4,025,000
Apr 22, 2026
0.490
0.500
0.490
0.500
0.490
254,000
Apr 21, 2026
0.500
0.510
0.495
0.510
0.500
313,000
Apr 20, 2026
0.510
0.520
0.500
0.510
0.500
811,000
Apr 17, 2026
0.510
0.510
0.500
0.510
0.500
343,000
Apr 16, 2026
0.530
0.530
0.500
0.510
0.500
841,000
Apr 15, 2026
0.520
0.520
0.510
0.520
0.510
371,000
Apr 14, 2026
0.550
0.550
0.520
0.520
0.510
516,000
Apr 13, 2026
0.580
0.590
0.530
0.550
0.539
691,000
Apr 10, 2026
0.560
0.580
0.540
0.550
0.539
761,000
Apr 9, 2026
0.510
0.610
0.510
0.540
0.530
3,127,000
Apr 8, 2026
0.490
0.530
0.490
0.510
0.500
2,463,000
Apr 2, 2026
0.510
0.510
0.475
0.480
0.471
617,000
Apr 1, 2026
0.480
0.540
0.480
0.510
0.500
1,416,000
Mar 31, 2026
0.500
0.500
0.465
0.470
0.461
2,436,000
Mar 30, 2026
0.510
0.510
0.475
0.510
0.500
1,033,000
Mar 27, 2026
0.495
0.520
0.480
0.510
0.500
1,620,000
Mar 26, 2026
0.540
0.540
0.470
0.480
0.471
2,665,000
Mar 25, 2026
0.560
0.570
0.510
0.540
0.530
1,164,000
Mar 24, 2026
0.580
0.580
0.500
0.560
0.549
3,469,000
Mar 23, 2026
0.610
0.610
0.530
0.570
0.559
1,435,000
Mar 20, 2026
0.590
0.640
0.590
0.630
0.618
1,011,000
Mar 19, 2026
0.660
0.660
0.590
0.590
0.579
3,669,000
Mar 18, 2026
0.650
0.690
0.620
0.660
0.647
2,851,000
Mar 17, 2026
0.670
0.700
0.640
0.670
0.657
764,000
Mar 16, 2026
0.660
0.690
0.630
0.670
0.657
1,006,000
Mar 13, 2026
0.720
0.720
0.650
0.660
0.647
1,305,000
Mar 12, 2026
0.670
0.750
0.600
0.720
0.706
2,131,000
Mar 11, 2026
0.740
0.740
0.670
0.680
0.667
1,693,000
Mar 10, 2026
0.750
0.770
0.720
0.740
0.726
865,000
Mar 9, 2026
0.750
0.750
0.690
0.740
0.726
1,512,000
Mar 6, 2026
0.760
0.810
0.740
0.750
0.735
2,621,000
Mar 5, 2026
0.730
0.840
0.700
0.760
0.745
8,631,000
Mar 4, 2026
0.590
0.830
0.550
0.730
0.716
18,879,000
Mar 3, 2026
0.790
0.810
0.550
0.590
0.579
15,161,000
Mar 2, 2026
0.890
0.890
0.780
0.810
0.794
2,563,000
Feb 27, 2026
0.820
0.900
0.820
0.870
0.853
2,655,000
Feb 26, 2026
0.920
0.920
0.790
0.830
0.814
8,325,000
Feb 25, 2026
0.970
1.040
0.900
0.920
0.902
6,830,000
Feb 24, 2026
0.910
1.090
0.910
0.940
0.922
16,137,000
Feb 23, 2026
1.010
1.060
0.860
0.910
0.892
13,867,000
Feb 20, 2026
0.690
0.990
0.680
0.980
0.961
31,041,000
Feb 16, 2026
0.670
0.670
0.670
0.670
0.657
-
Feb 13, 2026
0.690
0.730
0.530
0.540
0.530
24,275,000
Feb 12, 2026
0.330
0.760
0.330
0.690
0.677
55,962,001
Feb 11, 2026
0.325
0.325
0.315
0.315
0.309
156,000
Feb 10, 2026
0.315
0.315
0.315
0.315
0.309
-
Feb 9, 2026
0.310
0.320
0.310
0.315
0.309
427,000
Feb 6, 2026
0.315
0.315
0.315
0.315
0.309
-
Feb 5, 2026
0.310
0.315
0.310
0.315
0.309
107,000
Feb 4, 2026
0.320
0.320
0.315
0.315
0.309
71,000
Feb 3, 2026
0.305
0.325
0.305
0.320
0.314
296,000
Feb 2, 2026
0.295
0.300
0.295
0.300
0.294
395,000
Jan 30, 2026
0.300
0.305
0.300
0.305
0.299
225,000
Jan 29, 2026
0.320
0.320
0.305
0.305
0.299
430,000
Jan 28, 2026
0.305
0.320
0.300
0.320
0.314
296,000
Jan 27, 2026
0.310
0.310
0.295
0.305
0.299
490,000
Jan 26, 2026
0.310
0.315
0.310
0.310
0.304
155,000
Jan 23, 2026
0.305
0.305
0.305
0.305
0.299
153,000
Jan 22, 2026
0.310
0.310
0.305
0.305
0.299
106,000
Jan 21, 2026
0.315
0.315
0.310
0.310
0.304
58,000
Jan 20, 2026
0.315
0.315
0.315
0.315
0.309
-
Jan 19, 2026
0.310
0.325
0.310
0.315
0.309
361,000
Jan 16, 2026
0.310
0.310
0.310
0.310
0.304
-
Jan 15, 2026
0.305
0.315
0.305
0.310
0.304
168,000
Jan 14, 2026
0.315
0.325
0.300
0.315
0.309
670,000
Jan 13, 2026
0.305
0.315
0.295
0.305
0.299
180,000
Jan 12, 2026
0.285
0.315
0.280
0.315
0.309
258,000
Jan 9, 2026
0.285
0.285
0.285
0.285
0.279
209,000
Jan 8, 2026
0.285
0.285
0.285
0.285
0.279
-
Jan 7, 2026
0.285
0.285
0.285
0.285
0.279
-
Jan 6, 2026
0.285
0.285
0.285
0.285
0.279
-
Jan 5, 2026
0.300
0.300
0.290
0.295
0.289
154,000
Jan 2, 2026
0.275
0.290
0.265
0.290
0.284
185,000
Dec 31, 2025
0.265
0.265
0.265
0.265
0.260
-
Dec 30, 2025
0.275
0.275
0.275
0.275
0.270
4,000
Dec 29, 2025
0.275
0.280
0.275
0.275
0.270
113,000
Dec 24, 2025
0.275
0.275
0.275
0.275
0.270
-
Dec 23, 2025
0.285
0.285
0.280
0.280
0.275
5,000
Dec 22, 2025
0.275
0.275
0.275
0.275
0.270
-
Dec 19, 2025
0.275
0.275
0.275
0.275
0.270
-
Dec 18, 2025
0.270
0.270
0.265
0.275
0.270
770,000
Dec 17, 2025
0.295
0.295
0.275
0.285
0.279
18,000
Dec 16, 2025
0.285
0.285
0.280
0.280
0.275
66,000
Dec 15, 2025
0.295
0.295
0.285
0.285
0.279
53,000
Dec 12, 2025
0.275
0.285
0.275
0.285
0.279
59,000
Dec 11, 2025
0.275
0.275
0.275
0.275
0.270
16,000
Dec 10, 2025
0.280
0.280
0.280
0.280
0.275
-
Dec 9, 2025
0.285
0.285
0.280
0.280
0.275
44,000
Dec 8, 2025
0.290
0.290
0.290
0.290
0.284
122,000
Dec 5, 2025
0.295
0.300
0.290
0.295
0.289
262,000
Dec 4, 2025
0.290
0.295
0.285
0.285
0.279
157,000
Dec 3, 2025
0.280
0.290
0.280
0.280
0.275
188,000
Dec 2, 2025
0.285
0.285
0.280
0.280
0.275
34,000
Dec 1, 2025
0.280
0.300
0.275
0.300
0.294
40,000
Nov 28, 2025
0.270
0.270
0.270
0.270
0.265
-
Nov 27, 2025
0.280
0.290
0.270
0.270
0.265
87,000
Nov 26, 2025
0.275
0.275
0.275
0.275
0.270
-
Nov 25, 2025
0.275
0.275
0.275
0.275
0.270
52,000
Nov 24, 2025
0.270
0.270
0.270
0.270
0.265
17,000
Nov 21, 2025
0.275
0.275
0.275
0.275
0.270
-
Nov 20, 2025
0.275
0.275
0.275
0.275
0.270
-
Nov 19, 2025
0.275
0.285
0.275
0.275
0.270
269,000
Nov 18, 2025
0.285
0.285
0.285
0.285
0.279
-
Nov 17, 2025
0.285
0.285
0.285
0.285
0.279
-
Nov 14, 2025
0.290
0.290
0.280
0.285
0.279
357,000
Nov 13, 2025
0.285
0.300
0.280
0.295
0.289
83,000
Nov 12, 2025
0.270
0.285
0.255
0.285
0.279
111,000
Nov 11, 2025
0.290
0.290
0.290
0.290
0.284
-
Nov 10, 2025
0.295
0.295
0.285
0.290
0.284
334,000
Nov 7, 2025
0.330
0.340
0.300
0.300
0.294
243,000
Nov 6, 2025
0.310
0.310
0.285
0.295
0.289
308,000
Nov 5, 2025
0.305
0.305
0.305
0.305
0.299
-
Nov 4, 2025
0.300
0.305
0.300
0.305
0.299
272,000
Nov 3, 2025
0.315
0.320
0.305
0.310
0.304
98,000
