Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	0.370	0.385	0.365	0.365	0.330	178,000
2023-07-20	0.355	0.370	0.355	0.370	0.335	138,000
2023-07-19	0.355	0.365	0.350	0.360	0.326	1,029,726
2023-07-18	0.370	0.370	0.360	0.360	0.326	8,024,000
2023-07-14	0.380	0.380	0.370	0.375	0.339	612,000
2023-07-13	0.380	0.380	0.370	0.380	0.344	196,000
2023-07-12	0.370	0.375	0.370	0.375	0.339	518,000
2023-07-10	0.370	0.380	0.360	0.380	0.344	518,000
2023-07-07	0.380	0.380	0.370	0.380	0.344	736,000
2023-07-06	0.390	0.390	0.380	0.385	0.335	146,000
2023-07-05	0.400	0.400	0.390	0.390	0.339	256,000
2023-07-04	0.390	0.410	0.390	0.410	0.357	4,000
2023-07-03	0.390	0.405	0.390	0.395	0.343	166,000
2023-06-29	0.400	0.400	0.400	0.400	0.348	20,000
2023-06-28	0.380	0.405	0.380	0.405	0.352	820,000
2023-06-27	0.385	0.385	0.385	0.385	0.335	202,000
2023-06-26	0.380	0.385	0.380	0.385	0.335	158,000
2023-06-23	0.390	0.390	0.380	0.385	0.335	104,000
2023-06-21	0.410	0.410	0.400	0.400	0.348	8,000
2023-06-20	0.380	0.410	0.380	0.410	0.357	738,000
2023-06-19	0.390	0.390	0.380	0.380	0.330	716,000
2023-06-16	0.405	0.410	0.400	0.405	0.352	674,000
2023-06-15	0.390	0.435	0.390	0.435	0.378	168,000
2023-06-14	0.390	0.400	0.390	0.400	0.348	690,000
2023-06-13	0.390	0.390	0.380	0.390	0.339	100,000
2023-06-12	0.385	0.400	0.380	0.400	0.348	112,000
2023-06-09	0.385	0.385	0.385	0.385	0.335	120,000
2023-06-08	0.380	0.390	0.380	0.385	0.335	942,000
2023-06-07	0.390	0.390	0.390	0.390	0.339	116,000
2023-06-06	0.380	0.390	0.380	0.390	0.339	6,000
2023-06-05	0.385	0.390	0.375	0.390	0.339	138,000
2023-06-02	0.390	0.400	0.385	0.395	0.343	1,190,000
2023-06-01	0.395	0.395	0.390	0.390	0.339	66,000
2023-05-31	0.400	0.400	0.380	0.390	0.339	634,000
2023-05-30	0.400	0.410	0.390	0.400	0.348	140,000
2023-05-29	0.410	0.410	0.400	0.405	0.352	486,000
2023-05-25	0.410	0.415	0.410	0.410	0.357	1,030,000
2023-05-24	0.410	0.425	0.410	0.425	0.370	256,000
2023-05-23	0.415	0.430	0.415	0.415	0.361	54,000
2023-05-22	0.430	0.430	0.415	0.430	0.374	58,000
2023-05-19	0.430	0.430	0.425	0.425	0.370	516,000
2023-05-18	0.415	0.430	0.415	0.430	0.374	532,000
2023-05-17	0.415	0.430	0.410	0.415	0.361	320,000
2023-05-16	0.430	0.430	0.415	0.415	0.361	94,000
2023-05-15	0.420	0.430	0.420	0.430	0.374	229,159
2023-05-11	0.415	0.430	0.415	0.425	0.370	242,000
2023-05-10	0.420	0.420	0.410	0.420	0.365	252,000
2023-05-09	0.420	0.425	0.415	0.415	0.361	576,000
2023-05-08	0.430	0.440	0.415	0.420	0.365	80,000
2023-05-05	0.420	0.425	0.415	0.420	0.365	946,000
2023-05-04	0.425	0.425	0.420	0.420	0.365	238,000
2023-05-03	0.420	0.430	0.410	0.415	0.361	242,000
2023-05-02	0.420	0.425	0.415	0.425	0.370	194,000
2023-04-28	0.425	0.430	0.420	0.430	0.374	1,344,000
2023-04-27	0.440	0.440	0.420	0.430	0.374	220,000
2023-04-26	0.420	0.445	0.420	0.445	0.387	592,000
2023-04-25	0.420	0.430	0.410	0.420	0.365	750,000
2023-04-24	0.460	0.460	0.430	0.430	0.374	1,560,000
2023-04-21	0.450	0.460	0.445	0.460	0.400	74,000
2023-04-20	0.460	0.460	0.445	0.450	0.391	1,748,000

← NewerPage 14 of 21 · 1,206 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.