China Baoli Technologies Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.390	0.390	0.390	0.390	0.390	115,000
2025-10-30	0.395	0.400	0.385	0.400	0.400	710,000
2025-10-28	0.395	0.395	0.395	0.395	0.395	180,000
2025-10-27	0.395	0.395	0.395	0.395	0.395	40,000
2025-10-24	0.395	0.400	0.395	0.395	0.395	180,000
2025-10-23	0.395	0.395	0.395	0.395	0.395	145,000
2025-10-22	0.400	0.400	0.395	0.400	0.400	250,360
2025-10-21	0.400	0.410	0.400	0.405	0.405	87,200
2025-10-20	0.405	0.405	0.400	0.400	0.400	85,000
2025-10-17	0.395	0.400	0.395	0.395	0.395	165,000
2025-10-16	0.400	0.405	0.400	0.405	0.405	220,000
2025-10-15	0.410	0.410	0.400	0.400	0.400	170,000
2025-10-14	0.405	0.410	0.405	0.405	0.405	4,410,000
2025-10-13	0.405	0.415	0.405	0.405	0.405	425,000
2025-10-10	0.405	0.410	0.405	0.405	0.405	170,000
2025-10-09	0.410	0.410	0.395	0.395	0.395	150,000
2025-10-08	0.410	0.410	0.395	0.405	0.405	260,000
2025-10-06	0.410	0.410	0.410	0.410	0.410	130,000
2025-10-03	0.415	0.415	0.405	0.410	0.410	346,000
2025-10-02	0.410	0.410	0.400	0.405	0.405	280,000
2025-09-30	0.410	0.415	0.395	0.415	0.415	70,225
2025-09-29	0.400	0.400	0.400	0.400	0.400	480,300
2025-09-26	0.410	0.410	0.390	0.405	0.405	160,000
2025-09-25	0.405	0.420	0.405	0.410	0.410	550,000
2025-09-24	0.415	0.415	0.415	0.415	0.415	427,000
2025-09-23	0.415	0.420	0.410	0.415	0.415	380,000
2025-09-22	0.415	0.415	0.400	0.405	0.405	670,000
2025-09-19	0.400	0.415	0.395	0.415	0.415	460,700
2025-09-18	0.410	0.420	0.400	0.400	0.400	1,385,000
2025-09-17	0.415	0.415	0.405	0.405	0.405	127,025
2025-09-16	0.425	0.425	0.410	0.415	0.415	265,250
2025-09-15	0.425	0.430	0.410	0.415	0.415	259,050
2025-09-12	0.425	0.425	0.420	0.425	0.425	210,750
2025-09-11	0.410	0.415	0.410	0.415	0.415	150,500
2025-09-10	0.425	0.425	0.410	0.410	0.410	270,000
2025-09-09	0.415	0.425	0.415	0.425	0.425	65,000
2025-09-08	0.415	0.415	0.410	0.415	0.415	270,000
2025-09-05	0.420	0.420	0.415	0.415	0.415	215,000
2025-09-04	0.420	0.420	0.420	0.420	0.420	0
2025-09-03	0.420	0.420	0.420	0.420	0.420	20,000
2025-09-02	0.420	0.420	0.420	0.420	0.420	40,000
2025-09-01	0.425	0.430	0.415	0.420	0.420	365,000
2025-08-29	0.420	0.425	0.420	0.425	0.425	195,000
2025-08-28	0.425	0.430	0.415	0.415	0.415	235,000
2025-08-27	0.425	0.430	0.420	0.430	0.430	260,000
2025-08-26	0.435	0.435	0.430	0.430	0.430	105,000
2025-08-25	0.435	0.435	0.435	0.435	0.435	120,000
2025-08-22	0.425	0.435	0.425	0.435	0.435	265,000
2025-08-21	0.435	0.435	0.425	0.435	0.435	395,100
2025-08-20	0.435	0.440	0.430	0.440	0.440	280,000
2025-08-19	0.440	0.440	0.440	0.440	0.440	0
2025-08-18	0.430	0.440	0.425	0.440	0.440	247,000
2025-08-15	0.440	0.440	0.430	0.435	0.435	210,300
2025-08-14	0.435	0.435	0.430	0.435	0.435	195,000
2025-08-13	0.435	0.435	0.420	0.420	0.420	285,000
2025-08-12	0.425	0.440	0.420	0.420	0.420	445,000
2025-08-11	0.420	0.425	0.410	0.425	0.425	175,005
2025-08-08	0.405	0.425	0.405	0.425	0.425	670,000
2025-08-07	0.410	0.410	0.400	0.400	0.400	205,037
2025-08-06	0.410	0.410	0.410	0.410	0.410	215,000

← NewerPage 5 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.