China Baoli Technologies Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.530	0.540	0.520	0.520	0.520	415,000
2026-04-29	0.540	0.550	0.500	0.530	0.530	604,500
2026-04-28	0.540	0.550	0.530	0.550	0.550	385,000
2026-04-27	0.500	0.550	0.500	0.540	0.540	555,000
2026-04-24	0.570	0.570	0.490	0.500	0.500	2,575,000
2026-04-23	0.580	0.590	0.580	0.580	0.580	995,450
2026-04-22	0.600	0.620	0.570	0.580	0.580	765,825
2026-04-21	0.570	0.580	0.570	0.580	0.580	4,019,500
2026-04-20	0.560	0.580	0.510	0.560	0.560	990,100
2026-04-17	0.580	0.690	0.510	0.560	0.560	7,232,800
2026-04-16	0.450	0.580	0.435	0.580	0.580	6,739,020
2026-04-15	0.420	0.450	0.420	0.430	0.430	485,000
2026-04-14	0.405	0.460	0.405	0.430	0.430	3,165,200
2026-04-13	0.400	0.410	0.390	0.390	0.390	116,000
2026-04-10	0.420	0.420	0.395	0.400	0.400	240,000
2026-04-09	0.420	0.420	0.420	0.420	0.420	10,000
2026-04-08	0.420	0.420	0.390	0.420	0.420	60,000
2026-04-02	0.405	0.405	0.400	0.400	0.400	460,500
2026-04-01	0.405	0.405	0.400	0.400	0.400	185,000
2026-03-31	0.415	0.415	0.400	0.400	0.400	541,500
2026-03-30	0.405	0.405	0.405	0.405	0.405	390,000
2026-03-27	0.405	0.410	0.405	0.410	0.410	150,200
2026-03-26	0.410	0.410	0.405	0.405	0.405	60,000
2026-03-25	0.405	0.415	0.405	0.415	0.415	24,945,005
2026-03-24	0.405	0.405	0.405	0.405	0.405	860,000
2026-03-23	0.400	0.410	0.400	0.405	0.405	790,000
2026-03-20	0.405	0.405	0.400	0.400	0.400	138,000
2026-03-19	0.405	0.405	0.400	0.405	0.405	205,000
2026-03-18	0.405	0.410	0.405	0.410	0.410	157,950
2026-03-17	0.410	0.410	0.410	0.410	0.410	160,000
2026-03-16	0.410	0.410	0.410	0.410	0.410	95,000
2026-03-13	0.410	0.410	0.410	0.410	0.410	345,000
2026-03-12	0.405	0.410	0.405	0.410	0.410	110,750
2026-03-11	0.410	0.410	0.390	0.405	0.405	725,049
2026-03-10	0.400	0.410	0.400	0.410	0.410	165,250
2026-03-09	0.410	0.410	0.400	0.400	0.400	1,042,000
2026-03-06	0.415	0.415	0.410	0.410	0.410	530,000
2026-03-05	0.415	0.415	0.415	0.415	0.415	1,268,500
2026-03-04	0.410	0.410	0.410	0.410	0.410	100,000
2026-03-03	0.405	0.405	0.405	0.405	0.405	70,000
2026-03-02	0.410	0.410	0.410	0.410	0.410	5,017
2026-02-27	0.405	0.410	0.400	0.410	0.410	435,000
2026-02-26	0.410	0.415	0.410	0.415	0.415	331,950
2026-02-25	0.400	0.420	0.400	0.415	0.415	507,750
2026-02-24	0.410	0.410	0.400	0.400	0.400	350,000
2026-02-23	0.420	0.420	0.415	0.415	0.415	135,500
2026-02-20	0.415	0.420	0.415	0.420	0.420	173,500
2026-02-16	0.405	0.420	0.405	0.415	0.415	655,000
2026-02-13	0.405	0.410	0.405	0.410	0.410	150,000
2026-02-12	0.400	0.410	0.400	0.410	0.410	1,439,000
2026-02-11	0.405	0.410	0.405	0.410	0.410	346,000
2026-02-10	0.415	0.415	0.400	0.405	0.405	210,000
2026-02-09	0.395	0.420	0.390	0.415	0.415	1,285,000
2026-02-06	0.400	0.410	0.395	0.395	0.395	410,000
2026-02-05	0.400	0.400	0.395	0.395	0.395	535,000
2026-02-04	0.390	0.390	0.390	0.390	0.390	0
2026-02-03	0.390	0.400	0.390	0.390	0.390	150,300
2026-02-02	0.395	0.395	0.375	0.385	0.385	135,000
2026-01-30	0.395	0.410	0.390	0.395	0.395	419,750
2026-01-29	0.390	0.400	0.390	0.390	0.390	140,000

← NewerPage 3 of 21 · 1,234 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.