China Baoli Technologies Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.590	0.590	0.590	0.590	0.590	0
2023-11-15	0.590	0.590	0.590	0.590	0.590	0
2023-11-14	0.590	0.590	0.590	0.590	0.590	30
2023-11-13	0.590	0.590	0.590	0.590	0.590	0
2023-11-10	0.600	0.600	0.590	0.590	0.590	15,000
2023-11-09	0.520	0.560	0.480	0.560	0.560	65,000
2023-11-08	0.580	0.580	0.580	0.580	0.580	4,000
2023-11-07	0.580	0.580	0.580	0.580	0.580	0
2023-11-06	0.580	0.590	0.580	0.580	0.580	147,000
2023-11-03	0.680	0.680	0.680	0.680	0.680	0
2023-11-02	0.680	0.680	0.680	0.680	0.680	200
2023-11-01	0.680	0.680	0.680	0.680	0.680	0
2023-10-31	0.680	0.680	0.680	0.680	0.680	0
2023-10-30	0.680	0.680	0.680	0.680	0.680	300
2023-10-27	0.680	0.680	0.680	0.680	0.680	0
2023-10-26	0.660	0.700	0.580	0.680	0.680	191,150
2023-10-25	0.560	0.560	0.550	0.550	0.550	20,000
2023-10-24	0.550	0.550	0.550	0.550	0.550	23,000
2023-10-20	0.520	0.530	0.500	0.530	0.530	20,725
2023-10-19	0.520	0.570	0.520	0.570	0.570	10,000
2023-10-18	0.580	0.580	0.580	0.580	0.580	0
2023-10-17	0.580	0.580	0.580	0.580	0.580	500
2023-10-16	0.580	0.580	0.580	0.580	0.580	0
2023-10-13	0.580	0.580	0.580	0.580	0.580	0
2023-10-12	0.580	0.580	0.580	0.580	0.580	0
2023-10-11	0.580	0.580	0.580	0.580	0.580	0
2023-10-10	0.580	0.580	0.580	0.580	0.580	11,000
2023-10-09	0.580	0.580	0.580	0.580	0.580	0
2023-10-06	0.580	0.580	0.570	0.580	0.580	38,000
2023-10-05	0.680	0.680	0.510	0.650	0.650	90,000
2023-10-04	0.680	0.680	0.680	0.680	0.680	0
2023-10-03	0.680	0.680	0.680	0.680	0.680	0
2023-09-29	0.680	0.680	0.680	0.680	0.680	900
2023-09-28	0.680	0.680	0.680	0.680	0.680	18
2023-09-27	0.680	0.680	0.680	0.680	0.680	0
2023-09-26	0.680	0.680	0.680	0.680	0.680	0
2023-09-25	0.680	0.680	0.680	0.680	0.680	0
2023-09-22	0.600	0.680	0.600	0.680	0.680	30,000
2023-09-21	0.610	0.610	0.600	0.600	0.600	15,300
2023-09-20	0.660	0.660	0.660	0.660	0.660	10,000
2023-09-19	0.740	0.740	0.740	0.740	0.740	30,000
2023-09-18	0.740	0.740	0.740	0.740	0.740	0
2023-09-15	0.730	0.740	0.730	0.740	0.740	17,750
2023-09-14	0.740	0.740	0.740	0.740	0.740	0
2023-09-13	0.740	0.740	0.740	0.740	0.740	0
2023-09-12	0.750	0.750	0.750	0.750	0.750	25,000
2023-09-11	0.660	0.660	0.660	0.660	0.660	0
2023-09-07	0.660	0.660	0.660	0.660	0.660	12,400
2023-09-06	0.780	0.780	0.780	0.780	0.780	0
2023-09-05	0.780	0.780	0.780	0.780	0.780	150
2023-09-04	0.780	0.780	0.780	0.780	0.780	0
2023-08-31	0.780	0.780	0.780	0.780	0.780	0
2023-08-30	0.730	0.780	0.730	0.780	0.780	30,000
2023-08-29	0.740	0.740	0.740	0.740	0.740	2,000
2023-08-28	0.680	0.740	0.680	0.740	0.740	17,100
2023-08-25	0.670	0.670	0.650	0.650	0.650	18,000
2023-08-24	0.760	0.760	0.760	0.760	0.760	0
2023-08-23	0.760	0.760	0.760	0.760	0.760	250
2023-08-22	0.780	0.780	0.780	0.780	0.780	90,000
2023-08-21	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.