China Baoli Technologies Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.700 | 0.700 | 0.590 | 0.620 | 0.620 | 1,340,000 |
| 2024-08-09 | 0.590 | 0.640 | 0.590 | 0.640 | 0.640 | 1,835,000 |
| 2024-08-08 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 190,200 |
| 2024-08-07 | 0.610 | 0.670 | 0.610 | 0.640 | 0.640 | 247,800 |
| 2024-08-06 | 0.580 | 0.690 | 0.580 | 0.670 | 0.670 | 295,000 |
| 2024-08-05 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2024-08-02 | 0.680 | 0.680 | 0.650 | 0.650 | 0.650 | 18,000 |
| 2024-08-01 | 0.660 | 0.690 | 0.640 | 0.690 | 0.690 | 1,475,000 |
| 2024-07-31 | 0.700 | 0.700 | 0.670 | 0.670 | 0.670 | 95,000 |
| 2024-07-30 | 0.700 | 0.790 | 0.680 | 0.700 | 0.700 | 925,000 |
| 2024-07-29 | 0.670 | 0.710 | 0.670 | 0.700 | 0.700 | 10,500 |
| 2024-07-26 | 0.680 | 0.720 | 0.680 | 0.720 | 0.720 | 650,000 |
| 2024-07-25 | 0.700 | 0.740 | 0.640 | 0.680 | 0.680 | 1,225,025 |
| 2024-07-24 | 0.760 | 0.940 | 0.690 | 0.740 | 0.740 | 4,105,000 |
| 2024-07-23 | 0.600 | 0.780 | 0.600 | 0.760 | 0.760 | 1,983,300 |
| 2024-07-22 | 0.550 | 0.600 | 0.550 | 0.600 | 0.600 | 6,528,800 |
| 2024-07-19 | 0.550 | 0.590 | 0.550 | 0.560 | 0.560 | 2,541,700 |
| 2024-07-18 | 0.610 | 0.630 | 0.550 | 0.570 | 0.570 | 1,505,000 |
| 2024-07-17 | 0.790 | 0.800 | 0.670 | 0.680 | 0.680 | 10,990,000 |
| 2024-07-16 | 0.820 | 0.830 | 0.790 | 0.830 | 0.830 | 400,000 |
| 2024-07-15 | 0.800 | 0.830 | 0.780 | 0.830 | 0.830 | 85,000 |
| 2024-07-12 | 0.780 | 0.850 | 0.780 | 0.850 | 0.850 | 285,000 |
| 2024-07-11 | 0.820 | 0.840 | 0.750 | 0.800 | 0.800 | 865,000 |
| 2024-07-10 | 0.910 | 0.910 | 0.820 | 0.840 | 0.840 | 575,000 |
| 2024-07-09 | 0.950 | 0.950 | 0.900 | 0.920 | 0.920 | 675,000 |
| 2024-07-08 | 1.080 | 1.140 | 0.950 | 0.980 | 0.980 | 1,880,000 |
| 2024-07-05 | 1.040 | 1.080 | 1.020 | 1.050 | 1.050 | 967,000 |
| 2024-07-04 | 1.040 | 1.130 | 1.040 | 1.080 | 1.080 | 5,490,000 |
| 2024-07-03 | 0.990 | 1.090 | 0.980 | 1.040 | 1.040 | 2,455,250 |
| 2024-07-02 | 0.990 | 1.040 | 0.950 | 0.950 | 0.950 | 3,685,000 |
| 2024-06-28 | 1.020 | 1.040 | 0.970 | 1.000 | 1.000 | 400,000 |
| 2024-06-27 | 1.030 | 1.050 | 0.900 | 1.030 | 1.030 | 3,160,050 |
| 2024-06-26 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 855,950 |
| 2024-06-25 | 1.000 | 1.090 | 1.000 | 1.040 | 1.040 | 2,575,000 |
| 2024-06-24 | 0.990 | 1.120 | 0.990 | 1.000 | 1.000 | 14,240,000 |
| 2024-06-21 | 1.060 | 1.080 | 0.950 | 0.980 | 0.980 | 2,120,500 |
| 2024-06-20 | 1.140 | 1.140 | 1.020 | 1.060 | 1.060 | 382,000 |
| 2024-06-19 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 790,000 |
| 2024-06-18 | 1.110 | 1.200 | 1.110 | 1.160 | 1.160 | 2,211,000 |
| 2024-06-17 | 1.150 | 1.170 | 1.090 | 1.110 | 1.110 | 1,575,000 |
| 2024-06-14 | 1.170 | 1.180 | 1.130 | 1.140 | 1.140 | 1,380,000 |
| 2024-06-13 | 1.100 | 1.190 | 1.000 | 1.180 | 1.180 | 1,878,000 |
| 2024-06-12 | 1.220 | 1.230 | 1.090 | 1.120 | 1.120 | 755,000 |
| 2024-06-11 | 1.200 | 1.230 | 1.170 | 1.230 | 1.230 | 2,861,000 |
| 2024-06-07 | 1.210 | 1.220 | 1.160 | 1.160 | 1.160 | 501,075 |
| 2024-06-06 | 1.240 | 1.370 | 1.140 | 1.210 | 1.210 | 4,012,500 |
| 2024-06-05 | 1.260 | 1.270 | 1.150 | 1.240 | 1.240 | 1,225,002 |
| 2024-06-04 | 1.230 | 1.340 | 1.210 | 1.250 | 1.250 | 1,670,005 |
| 2024-06-03 | 1.200 | 1.240 | 1.150 | 1.200 | 1.200 | 1,620,000 |
| 2024-05-31 | 1.260 | 1.280 | 1.140 | 1.210 | 1.210 | 997,500 |
| 2024-05-30 | 1.320 | 1.320 | 1.260 | 1.260 | 1.260 | 3,082,623 |
| 2024-05-29 | 1.250 | 1.370 | 1.250 | 1.320 | 1.320 | 849,725 |
| 2024-05-28 | 1.280 | 1.310 | 1.250 | 1.310 | 1.310 | 85,206 |
| 2024-05-27 | 1.260 | 1.310 | 1.100 | 1.280 | 1.280 | 948,750 |
| 2024-05-24 | 1.240 | 1.320 | 1.220 | 1.320 | 1.320 | 465,000 |
| 2024-05-23 | 1.280 | 1.330 | 1.250 | 1.300 | 1.300 | 1,000,000 |
| 2024-05-22 | 1.450 | 1.520 | 1.280 | 1.280 | 1.280 | 3,591,150 |
| 2024-05-21 | 1.350 | 1.470 | 1.350 | 1.440 | 1.440 | 1,284,101 |
| 2024-05-20 | 1.290 | 1.530 | 1.270 | 1.370 | 1.370 | 3,399,225 |
| 2024-05-17 | 1.230 | 1.350 | 1.230 | 1.300 | 1.300 | 3,231,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.