China Baoli Technologies Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.445	0.455	0.435	0.435	0.435	70,000
2024-11-07	0.440	0.440	0.440	0.440	0.440	5,000
2024-11-06	0.425	0.440	0.420	0.440	0.440	45,025
2024-11-05	0.435	0.440	0.435	0.440	0.440	30,000
2024-11-04	0.440	0.445	0.435	0.435	0.435	135,000
2024-11-01	0.470	0.530	0.440	0.440	0.440	110,000
2024-10-31	0.445	0.470	0.445	0.445	0.445	107,750
2024-10-30	0.460	0.475	0.440	0.440	0.440	375,000
2024-10-29	0.440	0.460	0.440	0.460	0.460	200,000
2024-10-28	0.420	0.455	0.400	0.450	0.450	349,000
2024-10-25	0.415	0.420	0.400	0.420	0.420	365,000
2024-10-24	0.415	0.415	0.395	0.415	0.415	160,012
2024-10-23	0.450	0.450	0.405	0.410	0.410	325,500
2024-10-22	0.405	0.415	0.395	0.415	0.415	410,000
2024-10-21	0.470	0.470	0.450	0.450	0.450	55,000
2024-10-18	0.465	0.470	0.435	0.470	0.470	835,000
2024-10-17	0.470	0.470	0.470	0.470	0.470	25,000
2024-10-16	0.480	0.480	0.470	0.470	0.470	505,000
2024-10-15	0.450	0.480	0.430	0.480	0.480	140,200
2024-10-14	0.485	0.485	0.435	0.485	0.485	415,000
2024-10-10	0.480	0.550	0.435	0.485	0.485	1,985,500
2024-10-09	0.540	0.540	0.455	0.475	0.475	590,000
2024-10-08	0.650	0.650	0.500	0.560	0.560	1,886,487
2024-10-07	0.500	0.600	0.500	0.580	0.580	3,446,250
2024-10-04	0.470	0.485	0.450	0.475	0.475	1,225,000
2024-10-03	0.390	0.420	0.385	0.420	0.420	262,000
2024-10-02	0.395	0.445	0.395	0.420	0.420	380,000
2024-09-30	0.325	0.425	0.325	0.395	0.395	3,170,525
2024-09-27	0.305	0.340	0.305	0.325	0.325	586,850
2024-09-26	0.285	0.305	0.270	0.305	0.305	1,975,500
2024-09-25	0.265	0.285	0.260	0.285	0.285	758,500
2024-09-24	0.270	0.280	0.255	0.270	0.270	210,000
2024-09-23	0.280	0.305	0.249	0.270	0.270	2,430,000
2024-09-20	0.275	0.295	0.270	0.295	0.295	719,675
2024-09-19	0.300	0.325	0.290	0.290	0.290	1,865,258
2024-09-17	0.330	0.365	0.285	0.325	0.325	3,380,000
2024-09-16	0.340	0.350	0.335	0.350	0.350	560,000
2024-09-13	0.375	0.375	0.335	0.360	0.360	2,020,000
2024-09-12	0.415	0.415	0.370	0.375	0.375	1,635,000
2024-09-11	0.430	0.430	0.405	0.415	0.415	420,000
2024-09-10	0.455	0.495	0.420	0.445	0.445	1,414,775
2024-09-09	0.510	0.510	0.435	0.440	0.440	605,000
2024-09-05	0.510	0.550	0.445	0.485	0.485	2,263,725
2024-09-04	0.530	0.540	0.510	0.510	0.510	1,110,000
2024-09-03	0.550	0.570	0.540	0.560	0.560	1,845,000
2024-09-02	0.580	0.580	0.580	0.580	0.580	140,000
2024-08-30	0.550	0.580	0.550	0.580	0.580	2,255,000
2024-08-29	0.580	0.590	0.580	0.590	0.590	25,000
2024-08-28	0.590	0.590	0.550	0.590	0.590	1,095,000
2024-08-27	0.580	0.610	0.580	0.590	0.590	2,040,000
2024-08-26	0.560	0.570	0.550	0.570	0.570	1,410,000
2024-08-23	0.560	0.570	0.560	0.560	0.560	265,000
2024-08-22	0.600	0.620	0.560	0.580	0.580	2,815,000
2024-08-21	0.640	0.710	0.620	0.620	0.620	4,345,002
2024-08-20	0.690	0.700	0.650	0.690	0.690	1,165,625
2024-08-19	0.690	0.700	0.660	0.700	0.700	465,100
2024-08-16	0.670	0.730	0.660	0.690	0.690	9,030,000
2024-08-15	0.530	0.660	0.500	0.640	0.640	2,960,000
2024-08-14	0.580	0.610	0.540	0.560	0.560	470,000
2024-08-13	0.620	0.620	0.500	0.580	0.580	1,150,100

← NewerPage 9 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.