China Baoli Technologies Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.315	0.340	0.315	0.340	0.340	1,339,878
2022-03-02	0.315	0.315	0.295	0.315	0.315	570,890
2022-03-01	0.325	0.325	0.320	0.320	0.320	400,018
2022-02-28	0.310	0.335	0.270	0.330	0.330	2,341,500
2022-02-25	0.315	0.315	0.310	0.315	0.315	315,000
2022-02-24	0.325	0.325	0.315	0.320	0.320	390,000
2022-02-23	0.325	0.340	0.325	0.325	0.325	165,000
2022-02-22	0.330	0.335	0.325	0.325	0.325	1,790,000
2022-02-21	0.330	0.340	0.325	0.325	0.325	415,500
2022-02-18	0.340	0.340	0.330	0.330	0.330	900,000
2022-02-17	0.335	0.335	0.330	0.335	0.335	880,000
2022-02-16	0.330	0.340	0.330	0.335	0.335	142,000
2022-02-15	0.325	0.335	0.325	0.335	0.335	715,000
2022-02-14	0.330	0.340	0.320	0.335	0.335	255,000
2022-02-11	0.320	0.335	0.310	0.330	0.330	1,018,000
2022-02-10	0.320	0.335	0.315	0.335	0.335	420,000
2022-02-09	0.330	0.330	0.320	0.330	0.330	1,412,000
2022-02-08	0.335	0.340	0.330	0.340	0.340	245,000
2022-02-07	0.335	0.350	0.325	0.350	0.350	1,022,000
2022-02-04	0.350	0.350	0.335	0.350	0.350	265,000
2022-01-31	0.350	0.350	0.350	0.350	0.350	30,000
2022-01-28	0.350	0.350	0.335	0.350	0.350	2,073,000
2022-01-27	0.325	0.360	0.310	0.350	0.350	2,585,250
2022-01-26	0.330	0.340	0.320	0.330	0.330	760,000
2022-01-25	0.350	0.360	0.315	0.345	0.345	3,940,900
2022-01-24	0.360	0.380	0.340	0.355	0.355	2,582,000
2022-01-21	0.320	0.380	0.315	0.360	0.360	10,570,000
2022-01-20	0.340	0.340	0.310	0.325	0.325	1,130,025
2022-01-19	0.345	0.350	0.310	0.330	0.330	4,228,000
2022-01-18	0.290	0.350	0.280	0.350	0.350	13,453,833
2022-01-17	0.285	0.300	0.280	0.290	0.290	655,000
2022-01-14	0.255	0.330	0.255	0.300	0.300	2,030,000
2022-01-13	0.260	0.265	0.255	0.265	0.265	441,000
2022-01-12	0.265	0.265	0.255	0.260	0.260	840,000
2022-01-11	0.280	0.280	0.255	0.275	0.275	240,000
2022-01-10	0.275	0.275	0.265	0.270	0.270	474,500
2022-01-07	0.275	0.275	0.270	0.275	0.275	170,000
2022-01-06	0.275	0.285	0.270	0.280	0.280	1,301,750
2022-01-05	0.275	0.285	0.275	0.285	0.285	214,500
2022-01-04	0.280	0.290	0.280	0.290	0.290	960,000
2022-01-03	0.285	0.305	0.280	0.285	0.285	650,500
2021-12-31	0.280	0.280	0.275	0.275	0.275	440,000
2021-12-30	0.285	0.285	0.280	0.280	0.280	1,070,000
2021-12-29	0.275	0.285	0.275	0.285	0.285	500,000
2021-12-28	0.290	0.290	0.270	0.285	0.285	499,503
2021-12-24	0.290	0.300	0.290	0.300	0.300	230,000
2021-12-23	0.290	0.300	0.290	0.290	0.290	375,500
2021-12-22	0.285	0.295	0.285	0.290	0.290	403,257
2021-12-21	0.285	0.300	0.275	0.295	0.295	1,151,500
2021-12-20	0.290	0.300	0.290	0.290	0.290	1,660,000
2021-12-17	0.290	0.300	0.275	0.300	0.300	2,496,000
2021-12-16	0.290	0.290	0.285	0.290	0.290	654,500
2021-12-15	0.290	0.300	0.280	0.300	0.300	1,140,000
2021-12-14	0.280	0.300	0.280	0.300	0.300	827,000
2021-12-13	0.300	0.310	0.270	0.300	0.300	3,194,000
2021-12-10	0.315	0.315	0.305	0.315	0.315	670,000
2021-12-09	0.305	0.315	0.300	0.315	0.315	1,442,734
2021-12-08	0.310	0.325	0.305	0.325	0.325	610,000
2021-12-07	0.315	0.325	0.310	0.320	0.320	765,000
2021-12-06	0.315	0.340	0.315	0.335	0.335	390,500

← NewerPage 20 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.