China Baoli Technologies Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.490	0.490	0.490	0.490	0.490	0
2026-07-28	0.475	0.490	0.475	0.490	0.490	25,000
2026-07-27	0.470	0.480	0.470	0.475	0.475	3,200,000
2026-07-24	0.475	0.475	0.470	0.470	0.470	50,000
2026-07-23	0.470	0.470	0.470	0.470	0.470	7,562
2026-07-22	0.480	0.480	0.480	0.480	0.480	0
2026-07-21	0.480	0.480	0.450	0.480	0.480	165,000
2026-07-20	0.480	0.480	0.470	0.480	0.480	265,000
2026-07-17	0.500	0.500	0.480	0.480	0.480	171,000
2026-07-16	0.500	0.510	0.500	0.500	0.500	70,450
2026-07-15	0.480	0.510	0.480	0.500	0.500	350,000
2026-07-14	0.480	0.480	0.480	0.480	0.480	0
2026-07-13	0.480	0.480	0.480	0.480	0.480	50,000
2026-07-10	0.470	0.485	0.455	0.480	0.480	254,350
2026-07-09	0.475	0.475	0.470	0.470	0.470	95,400
2026-07-08	0.470	0.470	0.470	0.470	0.470	39,000
2026-07-07	0.480	0.480	0.475	0.475	0.475	370,500
2026-07-06	0.485	0.485	0.480	0.480	0.480	255,000
2026-07-03	0.480	0.485	0.480	0.485	0.485	245,000
2026-07-02	0.480	0.485	0.470	0.480	0.480	368,000
2026-06-30	0.490	0.490	0.470	0.475	0.475	600,000
2026-06-29	0.500	0.500	0.490	0.490	0.490	330,000
2026-06-26	0.550	0.550	0.500	0.500	0.500	475,000
2026-06-25	0.500	0.510	0.500	0.510	0.510	460,000
2026-06-24	0.510	0.510	0.500	0.500	0.500	210,000
2026-06-23	0.510	0.510	0.500	0.510	0.510	210,000
2026-06-22	0.520	0.520	0.520	0.520	0.520	0
2026-06-18	0.510	0.550	0.510	0.520	0.520	415,000
2026-06-17	0.510	0.510	0.510	0.510	0.510	0
2026-06-16	0.510	0.520	0.510	0.510	0.510	375,000
2026-06-15	0.510	0.530	0.510	0.510	0.510	490,000
2026-06-12	0.510	0.530	0.510	0.530	0.530	80,000
2026-06-11	0.510	0.540	0.510	0.510	0.510	210,000
2026-06-10	0.520	0.550	0.510	0.530	0.530	1,235,000
2026-06-09	0.520	0.520	0.510	0.510	0.510	345,000
2026-06-08	0.510	0.530	0.500	0.520	0.520	111,250
2026-06-05	0.510	0.510	0.495	0.500	0.500	246,559
2026-06-04	0.520	0.520	0.500	0.500	0.500	295,000
2026-06-03	0.500	0.520	0.500	0.520	0.520	151,500
2026-06-02	0.510	0.510	0.495	0.500	0.500	193,175
2026-06-01	0.495	0.510	0.495	0.500	0.500	250,000
2026-05-29	0.520	0.530	0.495	0.500	0.500	895,002
2026-05-28	0.510	0.560	0.510	0.540	0.540	444,375
2026-05-27	0.540	0.540	0.500	0.510	0.510	460,000
2026-05-26	0.510	0.540	0.510	0.540	0.540	360,003
2026-05-22	0.530	0.530	0.490	0.510	0.510	1,785,725
2026-05-21	0.510	0.530	0.500	0.530	0.530	1,380,000
2026-05-20	0.560	0.560	0.510	0.520	0.520	1,745,000
2026-05-19	0.500	0.520	0.500	0.520	0.520	190,000
2026-05-18	0.500	0.530	0.500	0.500	0.500	997,750
2026-05-15	0.520	0.540	0.520	0.520	0.520	870,600
2026-05-14	0.520	0.530	0.510	0.520	0.520	270,000
2026-05-13	0.510	0.510	0.510	0.510	0.510	150,000
2026-05-12	0.540	0.540	0.500	0.510	0.510	1,470,000
2026-05-11	0.520	0.560	0.520	0.540	0.540	775,000
2026-05-08	0.480	0.510	0.480	0.510	0.510	375,000
2026-05-07	0.450	0.485	0.450	0.480	0.480	555,000
2026-05-06	0.485	0.510	0.445	0.445	0.445	2,490,000
2026-05-05	0.510	0.530	0.450	0.490	0.490	1,026,300
2026-05-04	0.550	0.550	0.490	0.510	0.510	13,195,000

← NewerPage 2 of 3 · 124 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.