China Baoli Technologies Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.410	0.410	0.410	0.410	0.410	30,000
2025-08-04	0.415	0.420	0.410	0.410	0.410	155,500
2025-08-01	0.415	0.415	0.410	0.410	0.410	150,000
2025-07-31	0.415	0.415	0.415	0.415	0.415	145,000
2025-07-30	0.440	0.440	0.400	0.410	0.410	6,317,000
2025-07-29	0.465	0.465	0.440	0.440	0.440	1,360,500
2025-07-28	0.460	0.475	0.440	0.465	0.465	4,150,000
2025-07-25	0.455	0.470	0.435	0.445	0.445	1,555,700
2025-07-24	0.440	0.460	0.430	0.455	0.455	1,999,250
2025-07-23	0.400	0.440	0.400	0.440	0.440	1,151,420
2025-07-22	0.395	0.400	0.390	0.400	0.400	510,000
2025-07-21	0.400	0.405	0.390	0.400	0.400	950,000
2025-07-18	0.385	0.390	0.385	0.390	0.390	1,075,000
2025-07-17	0.385	0.390	0.380	0.385	0.385	245,100
2025-07-16	0.380	0.385	0.380	0.380	0.380	370,000
2025-07-15	0.385	0.385	0.385	0.385	0.385	40,000
2025-07-14	0.380	0.385	0.380	0.385	0.385	85,045
2025-07-11	0.370	0.380	0.370	0.380	0.380	56,000
2025-07-10	0.370	0.370	0.370	0.370	0.370	435,100
2025-07-09	0.370	0.375	0.365	0.370	0.370	786,000
2025-07-08	0.360	0.375	0.360	0.375	0.375	65,000
2025-07-07	0.370	0.380	0.360	0.360	0.360	532,500
2025-07-04	0.375	0.375	0.375	0.375	0.375	80,000
2025-07-03	0.385	0.385	0.385	0.385	0.385	507
2025-07-02	0.385	0.385	0.385	0.385	0.385	1,025,000
2025-06-30	0.380	0.385	0.380	0.385	0.385	345,000
2025-06-27	0.380	0.380	0.380	0.380	0.380	645,000
2025-06-26	0.375	0.375	0.370	0.370	0.370	40,000
2025-06-25	0.375	0.380	0.375	0.375	0.375	2,086,000
2025-06-24	0.365	0.380	0.365	0.380	0.380	167,000
2025-06-23	0.380	0.380	0.380	0.380	0.380	25,038
2025-06-20	0.380	0.380	0.380	0.380	0.380	150,000
2025-06-19	0.385	0.385	0.385	0.385	0.385	0
2025-06-18	0.385	0.385	0.385	0.385	0.385	5,000
2025-06-17	0.395	0.395	0.370	0.385	0.385	845,000
2025-06-16	0.385	0.385	0.385	0.385	0.385	55,000
2025-06-13	0.390	0.390	0.380	0.380	0.380	230,075
2025-06-12	0.385	0.395	0.380	0.380	0.380	126,900
2025-06-11	0.390	0.390	0.375	0.375	0.375	282,233
2025-06-10	0.390	0.395	0.390	0.390	0.390	675,100
2025-06-09	0.395	0.400	0.390	0.390	0.390	180,000
2025-06-06	0.380	0.390	0.350	0.385	0.385	1,740,000
2025-06-05	0.395	0.395	0.380	0.380	0.380	920,000
2025-06-04	0.395	0.400	0.395	0.395	0.395	260,000
2025-06-03	0.400	0.400	0.390	0.400	0.400	130,000
2025-06-02	0.390	0.390	0.380	0.385	0.385	364,500
2025-05-30	0.400	0.400	0.395	0.400	0.400	443,425
2025-05-29	0.390	0.395	0.390	0.395	0.395	150,000
2025-05-28	0.390	0.390	0.390	0.390	0.390	21,000
2025-05-27	0.395	0.400	0.380	0.385	0.385	292,000
2025-05-26	0.395	0.395	0.395	0.395	0.395	25
2025-05-23	0.380	0.395	0.380	0.395	0.395	330,000
2025-05-22	0.390	0.390	0.375	0.375	0.375	466,700
2025-05-21	0.385	0.400	0.385	0.390	0.390	550,000
2025-05-20	0.380	0.385	0.380	0.380	0.380	335,000
2025-05-19	0.375	0.380	0.360	0.380	0.380	1,220,950
2025-05-16	0.390	0.390	0.365	0.370	0.370	2,980,006
2025-05-15	0.410	0.410	0.390	0.395	0.395	1,396,500
2025-05-14	0.400	0.420	0.385	0.395	0.395	2,029,500
2025-05-13	0.395	0.405	0.390	0.400	0.400	1,867,200

← NewerPage 6 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.