Bama Tea Co. Ltd. Class H 6980
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 27.78-0.12 (-0.43%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 27.78 | -0.43% | HKD 27.70 | HKD 28.48 | HKD 27.66 | 10.20K |
| 2026-09-30 | HKD 27.90 | +1.45% | HKD 27.80 | HKD 28.36 | HKD 27.80 | 34.00K |
| 2026-09-29 | HKD 27.50 | 0.00% | HKD 28.02 | HKD 29.18 | HKD 27.44 | 55.60K |
| 2026-09-28 | HKD 27.50 | -3.85% | HKD 29.86 | HKD 29.86 | HKD 27.50 | 121.60K |
| 2026-09-25 | HKD 28.60 | -1.52% | HKD 29.80 | HKD 29.80 | HKD 28.00 | 28.20K |
| 2026-09-24 | HKD 29.04 | +2.83% | HKD 29.00 | HKD 29.78 | HKD 28.98 | 80.80K |
| 2026-09-23 | HKD 28.24 | +2.17% | HKD 27.80 | HKD 28.86 | HKD 27.02 | 118.30K |
| 2026-09-22 | HKD 27.64 | -5.79% | HKD 29.50 | HKD 29.50 | HKD 26.80 | 283.90K |
| 2026-09-21 | HKD 29.34 | -3.10% | HKD 29.50 | HKD 30.42 | HKD 28.70 | 136.20K |
| 2026-09-18 | HKD 30.28 | -1.62% | HKD 30.90 | HKD 30.90 | HKD 29.30 | 200.80K |
| 2026-09-17 | HKD 30.78 | -1.97% | HKD 30.80 | HKD 32.00 | HKD 30.04 | 231.70K |
| 2026-09-16 | HKD 31.40 | -0.32% | HKD 32.20 | HKD 32.20 | HKD 30.60 | 111.80K |
| 2026-09-15 | HKD 31.50 | -1.01% | HKD 31.52 | HKD 32.80 | HKD 31.50 | 59.40K |
| 2026-09-14 | HKD 31.82 | -1.18% | HKD 32.20 | HKD 32.20 | HKD 29.64 | 223.30K |
| 2026-09-11 | HKD 32.20 | -4.51% | HKD 33.72 | HKD 33.78 | HKD 31.70 | 147.90K |
| 2026-09-10 | HKD 33.72 | -3.38% | HKD 33.58 | HKD 34.30 | HKD 33.00 | 81.60K |
| 2026-09-09 | HKD 34.90 | +3.07% | HKD 34.50 | HKD 35.68 | HKD 33.56 | 128.00K |
| 2026-09-08 | HKD 33.86 | -0.59% | HKD 34.30 | HKD 34.32 | HKD 33.70 | 101.80K |
| 2026-09-07 | HKD 34.06 | -0.58% | HKD 34.00 | HKD 34.70 | HKD 33.50 | 203.50K |
| 2026-09-04 | HKD 34.26 | +0.35% | HKD 34.48 | HKD 34.48 | HKD 33.50 | 170.90K |
| 2026-09-03 | HKD 34.14 | +0.47% | HKD 34.00 | HKD 34.40 | HKD 33.74 | 96.20K |
| 2026-09-02 | HKD 33.98 | +5.14% | HKD 32.50 | HKD 34.24 | HKD 32.42 | 138.50K |
| 2026-09-01 | HKD 32.32 | +1.13% | HKD 31.96 | HKD 32.44 | HKD 31.64 | 169.50K |
| 2026-08-31 | HKD 31.96 | +0.38% | HKD 31.96 | HKD 32.46 | HKD 31.64 | 190.00K |
| 2026-08-28 | HKD 31.84 | +3.85% | HKD 31.04 | HKD 32.14 | HKD 30.84 | 129.10K |
| 2026-08-27 | HKD 30.66 | +0.46% | HKD 30.82 | HKD 30.88 | HKD 29.56 | 202.00K |
| 2026-08-26 | HKD 30.52 | +1.19% | HKD 30.50 | HKD 30.98 | HKD 30.20 | 115.40K |
| 2026-08-25 | HKD 30.16 | +3.79% | HKD 29.62 | HKD 30.20 | HKD 29.58 | 71.20K |
| 2026-08-24 | HKD 29.06 | -0.48% | HKD 29.28 | HKD 30.18 | HKD 29.00 | 132.40K |
| 2026-08-21 | HKD 29.20 | +4.73% | HKD 29.12 | HKD 29.50 | HKD 27.44 | 139.80K |
| 2026-08-20 | HKD 27.88 | -3.86% | HKD 29.00 | HKD 29.50 | HKD 27.30 | 146.50K |
| 2026-08-19 | HKD 29.00 | +11.54% | HKD 28.52 | HKD 29.96 | HKD 27.50 | 568.50K |
| 2026-08-18 | HKD 26.00 | +1.17% | HKD 25.60 | HKD 26.14 | HKD 25.16 | 94.10K |
| 2026-08-17 | HKD 25.70 | +5.33% | HKD 25.12 | HKD 26.02 | HKD 24.72 | 162.70K |
| 2026-08-14 | HKD 24.40 | -0.89% | HKD 23.52 | HKD 24.86 | HKD 23.38 | 34.30K |
| 2026-08-13 | HKD 24.62 | +4.50% | HKD 23.60 | HKD 25.20 | HKD 23.04 | 135.90K |
| 2026-08-12 | HKD 23.56 | +3.06% | HKD 22.86 | HKD 23.56 | HKD 22.70 | 53.00K |
| 2026-08-11 | HKD 22.86 | +2.70% | HKD 22.26 | HKD 23.20 | HKD 22.26 | 66.40K |
| 2026-08-10 | HKD 22.26 | +2.87% | HKD 21.98 | HKD 22.48 | HKD 21.74 | 77.00K |
| 2026-08-07 | HKD 21.64 | +2.56% | HKD 22.00 | HKD 22.00 | HKD 21.10 | 60.90K |
| 2026-08-06 | HKD 21.10 | -1.95% | HKD 21.52 | HKD 22.40 | HKD 21.10 | 38.10K |
| 2026-08-05 | HKD 21.52 | +1.61% | HKD 21.42 | HKD 21.84 | HKD 21.40 | 69.00K |
| 2026-08-04 | HKD 21.18 | -2.22% | HKD 21.66 | HKD 21.66 | HKD 21.14 | 27.10K |
| 2026-08-03 | HKD 21.66 | -0.82% | HKD 21.78 | HKD 21.78 | HKD 21.16 | 54.20K |
| 2026-07-31 | HKD 21.84 | -1.09% | HKD 22.06 | HKD 22.28 | HKD 21.34 | 120.80K |
| 2026-07-30 | HKD 22.08 | +1.47% | HKD 22.16 | HKD 22.38 | HKD 21.70 | 48.90K |
| 2026-07-29 | HKD 21.76 | -1.89% | HKD 22.50 | HKD 22.58 | HKD 21.62 | 104.40K |
| 2026-07-28 | HKD 22.18 | -3.23% | HKD 23.08 | HKD 23.08 | HKD 21.88 | 129.60K |
| 2026-07-27 | HKD 22.92 | +0.53% | HKD 22.86 | HKD 23.42 | HKD 22.54 | 75.70K |
| 2026-07-24 | HKD 22.80 | +0.80% | HKD 22.62 | HKD 24.66 | HKD 22.48 | 74.70K |
| 2026-07-23 | HKD 22.62 | -0.79% | HKD 22.80 | HKD 23.12 | HKD 22.60 | 81.90K |
| 2026-07-22 | HKD 22.80 | -0.96% | HKD 23.02 | HKD 23.42 | HKD 22.66 | 82.10K |
| 2026-07-21 | HKD 23.02 | -0.17% | HKD 23.74 | HKD 23.74 | HKD 23.00 | 160.80K |
| 2026-07-20 | HKD 23.06 | -2.45% | HKD 23.64 | HKD 24.50 | HKD 22.78 | 42.60K |
| 2026-07-17 | HKD 23.64 | +3.32% | HKD 23.90 | HKD 26.36 | HKD 22.84 | 377.40K |
| 2026-07-16 | HKD 22.88 | +9.79% | HKD 20.92 | HKD 23.60 | HKD 20.52 | 467.20K |
| 2026-07-15 | HKD 20.84 | +2.16% | HKD 20.56 | HKD 21.30 | HKD 20.00 | 243.90K |
| 2026-07-14 | HKD 20.40 | 0.00% | HKD 20.42 | HKD 21.22 | HKD 19.68 | 302.24K |
| 2026-07-13 | HKD 20.40 | +7.65% | HKD 21.50 | HKD 22.30 | HKD 19.00 | 225.80K |
| 2026-07-10 | HKD 18.95 | -0.42% | HKD 19.03 | HKD 19.50 | HKD 18.90 | 81.70K |
| 2026-07-09 | HKD 19.03 | -0.52% | HKD 19.14 | HKD 19.20 | HKD 18.90 | 24.30K |
| 2026-07-08 | HKD 19.13 | -0.93% | HKD 19.31 | HKD 20.46 | HKD 18.90 | 67.10K |
| 2026-07-07 | HKD 19.31 | -6.17% | HKD 20.56 | HKD 20.56 | HKD 19.31 | 42.50K |
| 2026-07-06 | HKD 20.58 | +1.38% | HKD 20.42 | HKD 22.28 | HKD 19.23 | 24.30K |
| 2026-07-03 | HKD 20.30 | -4.78% | HKD 20.72 | HKD 21.18 | HKD 20.10 | 197.50K |
| 2026-07-02 | HKD 21.32 | +1.23% | HKD 22.00 | HKD 22.50 | HKD 21.00 | 70.30K |
| 2026-06-30 | HKD 21.06 | -5.98% | HKD 21.80 | HKD 21.94 | HKD 20.70 | 90.20K |
| 2026-06-29 | HKD 22.40 | +1.08% | HKD 22.78 | HKD 22.78 | HKD 21.22 | 37.00K |
| 2026-06-26 | HKD 22.16 | -1.07% | HKD 21.90 | HKD 22.16 | HKD 21.40 | 59.80K |
| 2026-06-25 | HKD 22.40 | +5.46% | HKD 21.20 | HKD 22.50 | HKD 21.12 | 54.30K |
| 2026-06-24 | HKD 21.24 | -1.30% | HKD 21.52 | HKD 21.52 | HKD 21.18 | 19.60K |
| 2026-06-23 | HKD 21.52 | +0.75% | HKD 21.36 | HKD 22.50 | HKD 21.36 | 108.70K |
| 2026-06-22 | HKD 21.36 | +2.69% | HKD 21.42 | HKD 21.66 | HKD 21.00 | 61.20K |
| 2026-06-18 | HKD 20.80 | +3.17% | HKD 21.00 | HKD 21.98 | HKD 20.34 | 47.00K |
| 2026-06-17 | HKD 20.16 | -2.04% | HKD 20.58 | HKD 20.90 | HKD 20.00 | 39.50K |
| 2026-06-16 | HKD 20.58 | -2.00% | HKD 21.00 | HKD 21.36 | HKD 20.50 | 40.30K |
| 2026-06-15 | HKD 21.00 | -5.83% | HKD 22.28 | HKD 22.28 | HKD 21.00 | 95.70K |
| 2026-06-12 | HKD 22.30 | +1.36% | HKD 21.50 | HKD 22.42 | HKD 21.50 | 6.50K |
| 2026-06-11 | HKD 22.00 | -0.90% | HKD 22.00 | HKD 22.46 | HKD 21.20 | 92.10K |
| 2026-06-10 | HKD 22.20 | +3.74% | HKD 21.40 | HKD 22.34 | HKD 21.12 | 26.00K |
| 2026-06-09 | HKD 21.40 | -0.83% | HKD 21.68 | HKD 21.88 | HKD 21.00 | 184.70K |
| 2026-06-08 | HKD 21.58 | +0.28% | HKD 21.22 | HKD 21.98 | HKD 21.00 | 22.30K |
| 2026-06-05 | HKD 21.52 | -1.37% | HKD 21.72 | HKD 22.22 | HKD 21.42 | 160.70K |
| 2026-06-04 | HKD 21.82 | -0.18% | HKD 21.86 | HKD 22.00 | HKD 21.70 | 23.40K |
| 2026-06-03 | HKD 21.86 | -1.89% | HKD 22.00 | HKD 22.56 | HKD 21.60 | 31.00K |
| 2026-06-02 | HKD 22.28 | -1.24% | HKD 22.56 | HKD 22.60 | HKD 21.94 | 94.10K |
| 2026-06-01 | HKD 22.56 | +3.58% | HKD 21.96 | HKD 22.80 | HKD 21.80 | 55.10K |
| 2026-05-29 | HKD 21.78 | +2.06% | HKD 21.96 | HKD 21.96 | HKD 21.34 | 22.10K |
| 2026-05-28 | HKD 21.34 | -2.82% | HKD 21.96 | HKD 21.94 | HKD 21.20 | 38.10K |
| 2026-05-27 | HKD 21.96 | -1.96% | HKD 22.50 | HKD 22.60 | HKD 21.30 | 117.10K |