China Baoli Technologies Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.290	0.290	0.290	0.290	0.290	350,000
2022-06-01	0.295	0.295	0.285	0.290	0.290	861,750
2022-05-31	0.290	0.305	0.290	0.295	0.295	640,000
2022-05-30	0.290	0.290	0.280	0.290	0.290	110,000
2022-05-27	0.280	0.300	0.280	0.290	0.290	640,500
2022-05-26	0.290	0.300	0.280	0.280	0.280	1,223,500
2022-05-25	0.280	0.320	0.275	0.290	0.290	1,435,250
2022-05-24	0.270	0.285	0.270	0.285	0.285	8,545,000
2022-05-23	0.275	0.275	0.275	0.275	0.275	0
2022-05-20	0.260	0.280	0.260	0.280	0.280	8,905,000
2022-05-19	0.270	0.270	0.250	0.260	0.260	2,905,000
2022-05-18	0.275	0.280	0.275	0.280	0.280	3,630,000
2022-05-17	0.280	0.295	0.280	0.290	0.290	807,500
2022-05-16	0.280	0.285	0.270	0.280	0.280	580,000
2022-05-13	0.270	0.290	0.270	0.285	0.285	520,000
2022-05-12	0.270	0.285	0.265	0.280	0.280	640,000
2022-05-11	0.280	0.280	0.280	0.280	0.280	0
2022-05-10	0.285	0.285	0.275	0.280	0.280	1,185,500
2022-05-06	0.285	0.300	0.285	0.290	0.290	300,000
2022-05-05	0.300	0.305	0.295	0.305	0.305	420,000
2022-05-04	0.290	0.300	0.290	0.300	0.300	932,500
2022-05-03	0.290	0.295	0.290	0.290	0.290	615,000
2022-04-29	0.295	0.300	0.290	0.290	0.290	2,972,000
2022-04-28	0.290	0.320	0.290	0.300	0.300	928,500
2022-04-27	0.285	0.305	0.285	0.290	0.290	1,695,000
2022-04-26	0.300	0.330	0.300	0.305	0.305	3,965,000
2022-04-25	0.395	0.460	0.280	0.285	0.285	45,398,500
2022-04-22	0.340	0.390	0.340	0.380	0.380	8,622,954
2022-04-21	0.340	0.340	0.335	0.335	0.335	210,500
2022-04-20	0.340	0.350	0.335	0.340	0.340	739,000
2022-04-19	0.335	0.350	0.335	0.340	0.340	1,001,375
2022-04-14	0.325	0.370	0.325	0.340	0.340	4,591,000
2022-04-13	0.335	0.335	0.330	0.330	0.330	380,000
2022-04-12	0.330	0.335	0.330	0.335	0.335	350,000
2022-04-11	0.330	0.335	0.325	0.330	0.330	2,475,000
2022-04-08	0.325	0.340	0.320	0.340	0.340	126,000
2022-04-07	0.325	0.335	0.325	0.325	0.325	632,000
2022-04-06	0.325	0.325	0.325	0.325	0.325	290,250
2022-04-04	0.320	0.325	0.310	0.325	0.325	347,503
2022-04-01	0.320	0.325	0.315	0.325	0.325	570,000
2022-03-31	0.325	0.340	0.320	0.330	0.330	1,148,500
2022-03-30	0.355	0.365	0.325	0.340	0.340	3,135,000
2022-03-29	0.315	0.375	0.315	0.360	0.360	31,452,500
2022-03-28	0.295	0.320	0.280	0.300	0.300	490,000
2022-03-25	0.305	0.305	0.295	0.295	0.295	115,250
2022-03-24	0.305	0.305	0.305	0.305	0.305	314,600
2022-03-23	0.300	0.305	0.290	0.305	0.305	550,500
2022-03-22	0.285	0.315	0.285	0.295	0.295	1,165,500
2022-03-21	0.290	0.315	0.285	0.295	0.295	104,500
2022-03-18	0.315	0.315	0.315	0.315	0.315	2,000
2022-03-17	0.320	0.320	0.300	0.315	0.315	80,000
2022-03-16	0.290	0.305	0.280	0.305	0.305	836,500
2022-03-15	0.290	0.305	0.280	0.300	0.300	920,000
2022-03-14	0.305	0.320	0.290	0.310	0.310	1,060,000
2022-03-11	0.320	0.320	0.300	0.305	0.305	802,000
2022-03-10	0.310	0.325	0.305	0.325	0.325	477,250
2022-03-09	0.320	0.325	0.315	0.325	0.325	516,500
2022-03-08	0.305	0.340	0.305	0.325	0.325	1,065,500
2022-03-07	0.320	0.320	0.315	0.320	0.320	635,005
2022-03-04	0.340	0.340	0.305	0.335	0.335	669,500

← NewerPage 19 of 21 · 1,235 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.