Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	0.460	0.460	0.450	0.460	0.400	918,000
2023-04-18	0.450	0.475	0.450	0.455	0.396	760,000
2023-04-17	0.485	0.485	0.460	0.465	0.404	560,000
2023-04-14	0.470	0.480	0.465	0.475	0.413	570,000
2023-04-13	0.455	0.480	0.455	0.470	0.409	4,978,000
2023-04-12	0.455	0.480	0.455	0.465	0.404	4,638,000
2023-04-11	0.440	0.460	0.440	0.460	0.400	1,198,000
2023-04-06	0.445	0.445	0.440	0.440	0.383	260,000
2023-04-04	0.450	0.450	0.445	0.450	0.391	200,000
2023-04-03	0.445	0.460	0.440	0.445	0.387	638,000
2023-03-31	0.480	0.480	0.430	0.430	0.374	1,720,000
2023-03-30	0.425	0.485	0.425	0.475	0.413	18,675,980
2023-03-29	0.415	0.435	0.410	0.430	0.374	1,332,000
2023-03-28	0.425	0.425	0.410	0.425	0.370	234,000
2023-03-27	0.430	0.430	0.430	0.430	0.374	38,000
2023-03-24	0.435	0.440	0.425	0.430	0.374	652,000
2023-03-23	0.435	0.445	0.430	0.440	0.383	132,000
2023-03-22	0.425	0.425	0.425	0.425	0.370	12,000
2023-03-21	0.420	0.435	0.420	0.435	0.378	196,000
2023-03-20	0.415	0.445	0.410	0.415	0.361	178,000
2023-03-17	0.410	0.440	0.410	0.430	0.374	2,062,000
2023-03-16	0.425	0.425	0.410	0.410	0.357	342,000
2023-03-15	0.430	0.445	0.425	0.425	0.370	196,000
2023-03-14	0.430	0.430	0.425	0.425	0.370	332,000
2023-03-13	0.435	0.460	0.430	0.430	0.374	924,000
2023-03-10	0.450	0.450	0.435	0.435	0.378	640,000
2023-03-09	0.450	0.460	0.450	0.450	0.391	384,000
2023-03-08	0.465	0.470	0.455	0.470	0.409	94,000
2023-03-07	0.470	0.470	0.465	0.465	0.404	52,067
2023-03-06	0.480	0.480	0.455	0.470	0.409	184,000
2023-03-03	0.480	0.480	0.480	0.480	0.417	540,000
2023-03-02	0.480	0.480	0.475	0.475	0.413	30,000
2023-03-01	0.445	0.495	0.445	0.490	0.426	1,576,000
2023-02-28	0.450	0.455	0.440	0.450	0.391	322,000
2023-02-27	0.445	0.455	0.440	0.450	0.391	604,000
2023-02-24	0.470	0.470	0.445	0.460	0.400	1,660,000
2023-02-23	0.475	0.475	0.465	0.470	0.409	652,000
2023-02-22	0.495	0.495	0.475	0.475	0.413	1,890,000
2023-02-21	0.520	0.520	0.500	0.500	0.435	970,000
2023-02-20	0.520	0.520	0.510	0.520	0.452	840,044
2023-02-17	0.530	0.530	0.510	0.510	0.443	432,000
2023-02-16	0.510	0.540	0.510	0.540	0.470	1,950,000
2023-02-15	0.520	0.520	0.500	0.510	0.443	764,000
2023-02-14	0.520	0.520	0.500	0.510	0.443	484,000
2023-02-13	0.520	0.530	0.520	0.530	0.461	310,000
2023-02-10	0.530	0.530	0.510	0.530	0.461	852,000
2023-02-09	0.520	0.540	0.520	0.540	0.470	542,000
2023-02-08	0.520	0.530	0.510	0.530	0.461	892,000
2023-02-07	0.520	0.540	0.520	0.520	0.452	1,116,000
2023-02-06	0.550	0.550	0.510	0.520	0.452	572,000
2023-02-03	0.550	0.560	0.540	0.550	0.478	4,710,000
2023-02-02	0.540	0.590	0.530	0.560	0.487	8,356,000
2023-02-01	0.510	0.540	0.510	0.540	0.470	558,000
2023-01-31	0.520	0.520	0.500	0.510	0.443	752,000
2023-01-30	0.540	0.560	0.510	0.510	0.443	346,000
2023-01-27	0.550	0.560	0.530	0.560	0.487	1,642,000
2023-01-26	0.540	0.570	0.540	0.560	0.487	5,006,000
2023-01-20	0.500	0.530	0.500	0.530	0.461	698,000
2023-01-19	0.500	0.510	0.495	0.510	0.443	236,000
2023-01-18	0.485	0.520	0.480	0.500	0.435	1,462,000

← NewerPage 15 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.