Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	0.255	0.255	0.250	0.250	0.226	184,000
2023-10-19	0.250	0.255	0.250	0.255	0.231	84,000
2023-10-18	0.250	0.255	0.235	0.250	0.226	414,000
2023-10-17	0.255	0.255	0.250	0.250	0.226	100,000
2023-10-16	0.249	0.265	0.249	0.265	0.240	264,000
2023-10-13	0.250	0.250	0.250	0.250	0.226	124,000
2023-10-12	0.250	0.265	0.250	0.260	0.235	688,000
2023-10-11	0.250	0.260	0.226	0.260	0.235	1,201,483
2023-10-10	0.265	0.285	0.260	0.260	0.235	156,000
2023-10-09	0.265	0.265	0.260	0.260	0.235	640,000
2023-10-06	0.242	0.260	0.242	0.250	0.226	1,128,000
2023-10-05	0.243	0.243	0.226	0.242	0.219	372,000
2023-10-04	0.240	0.243	0.235	0.243	0.220	172,000
2023-10-03	0.250	0.250	0.240	0.242	0.219	938,000
2023-09-29	0.275	0.275	0.250	0.265	0.240	1,612,000
2023-09-28	0.275	0.295	0.275	0.275	0.249	914,000
2023-09-27	0.280	0.285	0.275	0.275	0.249	400,000
2023-09-26	0.275	0.280	0.270	0.280	0.253	1,050,000
2023-09-25	0.285	0.285	0.275	0.280	0.253	98,000
2023-09-22	0.285	0.295	0.270	0.295	0.267	94,000
2023-09-20	0.295	0.295	0.285	0.285	0.258	126,000
2023-09-19	0.290	0.310	0.280	0.295	0.267	1,266,000
2023-09-18	0.295	0.305	0.285	0.290	0.262	1,162,000
2023-09-15	0.315	0.315	0.300	0.305	0.276	2,666,000
2023-09-14	0.325	0.340	0.315	0.325	0.294	392,000
2023-09-13	0.325	0.345	0.320	0.340	0.308	212,000
2023-09-12	0.340	0.345	0.305	0.325	0.294	460,000
2023-09-11	0.320	0.320	0.315	0.315	0.285	50,000
2023-09-07	0.320	0.340	0.320	0.325	0.294	44,577
2023-09-06	0.325	0.335	0.315	0.335	0.303	892,000
2023-09-05	0.330	0.330	0.320	0.320	0.290	50,000
2023-09-04	0.310	0.335	0.310	0.330	0.299	450,000
2023-08-31	0.330	0.330	0.310	0.310	0.280	558,000
2023-08-30	0.300	0.305	0.300	0.305	0.276	10,000
2023-08-29	0.295	0.325	0.295	0.315	0.285	2,284,000
2023-08-28	0.305	0.305	0.295	0.300	0.271	457,000
2023-08-25	0.310	0.310	0.285	0.300	0.271	924,000
2023-08-24	0.305	0.305	0.290	0.305	0.276	614,000
2023-08-23	0.300	0.315	0.300	0.305	0.276	82,000
2023-08-22	0.300	0.300	0.290	0.300	0.271	1,296,000
2023-08-21	0.320	0.320	0.270	0.295	0.267	2,338,000
2023-08-18	0.325	0.335	0.315	0.320	0.290	1,098,000
2023-08-17	0.330	0.330	0.320	0.325	0.294	378,000
2023-08-16	0.330	0.330	0.330	0.330	0.299	98,000
2023-08-14	0.330	0.335	0.325	0.330	0.299	362,000
2023-08-11	0.335	0.340	0.330	0.335	0.303	468,000
2023-08-10	0.330	0.340	0.330	0.335	0.303	626,000
2023-08-09	0.340	0.340	0.335	0.335	0.303	270,000
2023-08-08	0.345	0.345	0.335	0.340	0.308	674,000
2023-08-07	0.345	0.350	0.340	0.340	0.308	20,000
2023-08-04	0.350	0.350	0.340	0.345	0.312	424,000
2023-08-03	0.345	0.350	0.330	0.345	0.312	970,000
2023-08-02	0.345	0.350	0.345	0.350	0.317	258,000
2023-08-01	0.360	0.360	0.350	0.350	0.317	928,000
2023-07-31	0.365	0.365	0.360	0.365	0.330	488,000
2023-07-28	0.355	0.365	0.355	0.355	0.321	66,000
2023-07-27	0.355	0.375	0.350	0.355	0.321	308,000
2023-07-26	0.360	0.360	0.350	0.355	0.321	862,000
2023-07-25	0.350	0.375	0.345	0.375	0.339	820,000
2023-07-24	0.355	0.360	0.345	0.350	0.317	882,000

← NewerPage 13 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0120 HKD
2025-07-09	0.0120 HKD
2024-07-08	0.0120 HKD
2023-07-07	0.0150 HKD
2022-07-04	0.0200 HKD
2021-06-30	0.0600 HKD
2020-07-06	0.0250 HKD
2019-12-04	0.0250 HKD
2019-07-04	0.0210 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.