China Baoli Technologies Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.385	0.400	0.385	0.400	0.400	93,000
2026-01-27	0.380	0.395	0.375	0.395	0.395	45,000
2026-01-26	0.390	0.400	0.375	0.400	0.400	510,000
2026-01-23	0.385	0.405	0.385	0.390	0.390	8,566,000
2026-01-22	0.400	0.400	0.380	0.385	0.385	125,000
2026-01-21	0.375	0.420	0.375	0.390	0.390	570,000
2026-01-20	0.390	0.400	0.390	0.400	0.400	70,000
2026-01-19	0.395	0.395	0.395	0.395	0.395	0
2026-01-16	0.390	0.400	0.385	0.400	0.400	550,000
2026-01-15	0.385	0.385	0.385	0.385	0.385	20,000
2026-01-14	0.375	0.400	0.375	0.390	0.390	1,080,000
2026-01-13	0.375	0.385	0.375	0.375	0.375	150,000
2026-01-12	0.380	0.380	0.375	0.375	0.375	180,500
2026-01-09	0.380	0.380	0.380	0.380	0.380	40
2026-01-08	0.385	0.385	0.375	0.380	0.380	133,750
2026-01-07	0.385	0.390	0.385	0.385	0.385	190,800
2026-01-06	0.350	0.390	0.350	0.380	0.380	9,967,700
2026-01-05	0.350	0.350	0.345	0.345	0.345	220,000
2026-01-02	0.340	0.355	0.340	0.355	0.355	324,000
2025-12-31	0.365	0.365	0.365	0.365	0.365	0
2025-12-30	0.365	0.365	0.365	0.365	0.365	310,066
2025-12-29	0.370	0.370	0.360	0.365	0.365	110,000
2025-12-24	0.370	0.370	0.370	0.370	0.370	0
2025-12-23	0.370	0.370	0.370	0.370	0.370	150
2025-12-22	0.325	0.370	0.325	0.370	0.370	162,394
2025-12-19	0.375	0.375	0.365	0.365	0.365	105,000
2025-12-18	0.375	0.385	0.375	0.375	0.375	250,000
2025-12-17	0.370	0.385	0.370	0.375	0.375	110,000
2025-12-16	0.350	0.360	0.350	0.360	0.360	75,000
2025-12-15	0.365	0.365	0.365	0.365	0.365	0
2025-12-12	0.365	0.365	0.365	0.365	0.365	60,000
2025-12-11	0.345	0.345	0.335	0.335	0.335	83,000
2025-12-10	0.370	0.370	0.370	0.370	0.370	20,050
2025-12-09	0.375	0.375	0.355	0.355	0.355	85,003
2025-12-08	0.390	0.390	0.360	0.375	0.375	5,575,000
2025-12-05	0.350	0.350	0.350	0.350	0.350	95,000
2025-12-04	0.340	0.345	0.340	0.345	0.345	30,112
2025-12-03	0.345	0.345	0.345	0.345	0.345	40,000
2025-12-02	0.360	0.360	0.345	0.345	0.345	55,000
2025-12-01	0.340	0.380	0.340	0.365	0.365	31,000
2025-11-28	0.370	0.370	0.370	0.370	0.370	75,000
2025-11-27	0.340	0.355	0.340	0.355	0.355	330,000
2025-11-26	0.360	0.365	0.310	0.360	0.360	1,165,504
2025-11-25	0.370	0.370	0.370	0.370	0.370	100,000
2025-11-24	0.370	0.375	0.370	0.370	0.370	215,000
2025-11-21	0.370	0.380	0.365	0.370	0.370	225,000
2025-11-20	0.385	0.385	0.375	0.375	0.375	107,500
2025-11-19	0.380	0.380	0.375	0.375	0.375	130,000
2025-11-18	0.385	0.385	0.380	0.380	0.380	137,400
2025-11-17	0.380	0.385	0.380	0.385	0.385	80,000
2025-11-14	0.385	0.385	0.355	0.380	0.380	325,225
2025-11-13	0.385	0.385	0.380	0.380	0.380	145,000
2025-11-12	0.390	0.390	0.390	0.390	0.390	7,000
2025-11-11	0.390	0.390	0.390	0.390	0.390	0
2025-11-10	0.385	0.390	0.385	0.390	0.390	485,000
2025-11-07	0.390	0.390	0.380	0.385	0.385	170,000
2025-11-06	0.395	0.395	0.395	0.395	0.395	135,000
2025-11-05	0.385	0.385	0.385	0.385	0.385	525,000
2025-11-04	0.385	0.385	0.385	0.385	0.385	104,425
2025-11-03	0.395	0.395	0.390	0.395	0.395	2,613,000

← NewerPage 4 of 5 · 245 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.