Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.500	0.500	0.480	0.490	0.426	788,000
2023-01-16	0.520	0.520	0.500	0.510	0.443	798,000
2023-01-13	0.510	0.530	0.500	0.530	0.461	962,000
2023-01-12	0.520	0.540	0.500	0.520	0.452	902,000
2023-01-11	0.530	0.540	0.520	0.520	0.452	3,260,000
2023-01-10	0.500	0.510	0.500	0.510	0.443	4,566,000
2023-01-09	0.460	0.510	0.460	0.510	0.443	4,840,000
2023-01-06	0.460	0.475	0.455	0.465	0.404	1,526,000
2023-01-05	0.465	0.465	0.455	0.460	0.400	566,000
2023-01-04	0.430	0.460	0.430	0.455	0.396	4,294,000
2023-01-03	0.425	0.435	0.425	0.430	0.374	336,000
2022-12-30	0.425	0.430	0.415	0.430	0.374	466,000
2022-12-29	0.435	0.435	0.405	0.425	0.370	190,000
2022-12-28	0.415	0.435	0.415	0.435	0.378	1,632,000
2022-12-23	0.420	0.420	0.410	0.420	0.365	144,000
2022-12-22	0.410	0.420	0.410	0.420	0.365	74,000
2022-12-21	0.400	0.435	0.400	0.410	0.357	680,000
2022-12-20	0.420	0.420	0.405	0.410	0.357	570,000
2022-12-19	0.420	0.425	0.415	0.420	0.365	208,000
2022-12-16	0.420	0.430	0.420	0.420	0.365	156,000
2022-12-15	0.420	0.430	0.420	0.420	0.365	284,000
2022-12-14	0.435	0.435	0.420	0.430	0.374	276,000
2022-12-13	0.435	0.435	0.430	0.435	0.378	242,000
2022-12-12	0.435	0.435	0.420	0.435	0.378	648,000
2022-12-09	0.445	0.445	0.430	0.435	0.378	858,000
2022-12-08	0.435	0.435	0.430	0.435	0.378	364,000
2022-12-07	0.430	0.450	0.430	0.435	0.378	1,744,000
2022-12-06	0.445	0.445	0.430	0.430	0.374	722,000
2022-12-05	0.430	0.460	0.425	0.445	0.387	11,794,000
2022-12-02	0.410	0.420	0.405	0.410	0.357	432,000
2022-12-01	0.435	0.435	0.410	0.410	0.357	1,148,000
2022-11-30	0.410	0.430	0.410	0.425	0.370	806,000
2022-11-29	0.400	0.425	0.400	0.415	0.361	802,000
2022-11-28	0.395	0.400	0.385	0.400	0.348	474,000
2022-11-25	0.405	0.420	0.390	0.420	0.365	894,000
2022-11-24	0.410	0.415	0.400	0.405	0.352	606,000
2022-11-23	0.400	0.420	0.385	0.420	0.365	1,848,000
2022-11-22	0.400	0.400	0.385	0.390	0.339	1,320,000
2022-11-21	0.425	0.425	0.395	0.400	0.348	4,698,000
2022-11-18	0.455	0.465	0.430	0.435	0.378	2,530,000
2022-11-17	0.490	0.490	0.425	0.455	0.396	7,018,000
2022-11-16	0.420	0.480	0.405	0.480	0.417	6,146,000
2022-11-15	0.405	0.435	0.405	0.420	0.365	5,598,000
2022-11-14	0.390	0.410	0.385	0.400	0.348	3,544,000
2022-11-11	0.395	0.400	0.385	0.400	0.348	776,000
2022-11-10	0.380	0.380	0.370	0.380	0.330	482,000
2022-11-09	0.390	0.395	0.375	0.395	0.343	250,000
2022-11-08	0.405	0.410	0.390	0.390	0.339	70,000
2022-11-07	0.370	0.410	0.370	0.405	0.352	2,188,000
2022-11-04	0.370	0.395	0.370	0.385	0.335	922,000
2022-11-03	0.370	0.380	0.370	0.370	0.322	116,000
2022-11-02	0.365	0.390	0.365	0.370	0.322	32,000
2022-11-01	0.385	0.395	0.360	0.370	0.322	356,000
2022-10-31	0.380	0.380	0.365	0.370	0.322	164,000
2022-10-28	0.380	0.385	0.365	0.380	0.330	104,000
2022-10-27	0.380	0.400	0.370	0.395	0.343	134,000
2022-10-26	0.360	0.395	0.355	0.390	0.339	860,000
2022-10-25	0.350	0.365	0.335	0.360	0.313	845,985
2022-10-24	0.390	0.390	0.350	0.360	0.313	740,000
2022-10-21	0.400	0.400	0.380	0.380	0.330	648,000

← NewerPage 16 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.