Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.385	0.410	0.380	0.400	0.348	6,072,000
2022-10-19	0.420	0.420	0.390	0.390	0.339	1,934,014
2022-10-18	0.375	0.435	0.375	0.420	0.365	10,980,000
2022-10-17	0.345	0.360	0.345	0.355	0.309	108,000
2022-10-14	0.340	0.355	0.340	0.355	0.309	376,000
2022-10-13	0.340	0.345	0.335	0.340	0.296	698,000
2022-10-12	0.360	0.360	0.345	0.350	0.304	401,970
2022-10-11	0.335	0.360	0.335	0.360	0.313	1,502,000
2022-10-10	0.350	0.350	0.335	0.345	0.300	206,000
2022-10-07	0.345	0.360	0.345	0.355	0.309	544,000
2022-10-06	0.360	0.375	0.360	0.360	0.313	56,000
2022-10-05	0.350	0.375	0.350	0.370	0.322	1,042,000
2022-10-03	0.340	0.355	0.340	0.350	0.304	108,000
2022-09-30	0.340	0.350	0.340	0.345	0.300	310,000
2022-09-29	0.340	0.355	0.340	0.350	0.304	1,142,000
2022-09-28	0.345	0.345	0.340	0.345	0.300	440,000
2022-09-27	0.355	0.360	0.345	0.360	0.313	658,000
2022-09-26	0.365	0.365	0.350	0.350	0.304	524,000
2022-09-23	0.365	0.375	0.365	0.375	0.326	642,000
2022-09-22	0.360	0.375	0.360	0.370	0.322	158,000
2022-09-21	0.380	0.380	0.360	0.380	0.330	140,000
2022-09-20	0.370	0.385	0.370	0.385	0.335	392,000
2022-09-19	0.360	0.380	0.355	0.370	0.322	296,000
2022-09-16	0.365	0.375	0.360	0.360	0.313	1,138,000
2022-09-15	0.375	0.385	0.370	0.370	0.322	298,000
2022-09-14	0.370	0.380	0.370	0.370	0.322	560,000
2022-09-13	0.380	0.390	0.380	0.380	0.330	534,000
2022-09-09	0.380	0.390	0.380	0.380	0.330	272,000
2022-09-08	0.380	0.390	0.380	0.380	0.330	242,000
2022-09-07	0.380	0.390	0.375	0.385	0.335	338,000
2022-09-06	0.390	0.400	0.380	0.380	0.330	900,000
2022-09-05	0.395	0.395	0.385	0.390	0.339	948,000
2022-09-02	0.400	0.405	0.390	0.400	0.348	554,000
2022-09-01	0.400	0.410	0.395	0.405	0.352	670,000
2022-08-31	0.400	0.410	0.390	0.405	0.352	462,000
2022-08-30	0.405	0.410	0.395	0.400	0.348	1,094,000
2022-08-29	0.410	0.410	0.400	0.400	0.348	8,162,000
2022-08-26	0.420	0.420	0.415	0.420	0.365	742,000
2022-08-25	0.405	0.420	0.405	0.415	0.361	538,000
2022-08-24	0.410	0.420	0.400	0.405	0.352	400,000
2022-08-23	0.415	0.415	0.410	0.410	0.357	186,000
2022-08-22	0.405	0.425	0.400	0.415	0.361	1,286,000
2022-08-19	0.410	0.425	0.405	0.415	0.361	298,000
2022-08-18	0.420	0.425	0.410	0.410	0.357	310,000
2022-08-17	0.415	0.425	0.410	0.420	0.365	300,000
2022-08-16	0.425	0.430	0.410	0.415	0.361	962,000
2022-08-15	0.420	0.435	0.420	0.425	0.370	468,000
2022-08-12	0.440	0.440	0.430	0.430	0.374	354,000
2022-08-11	0.425	0.435	0.425	0.435	0.378	932,000
2022-08-10	0.425	0.440	0.410	0.420	0.365	1,874,000
2022-08-09	0.445	0.460	0.425	0.435	0.378	1,978,000
2022-08-08	0.460	0.475	0.435	0.445	0.387	2,298,000
2022-08-05	0.460	0.465	0.455	0.460	0.400	190,000
2022-08-04	0.455	0.465	0.445	0.455	0.396	1,470,000
2022-08-03	0.475	0.475	0.445	0.455	0.396	1,416,000
2022-08-02	0.470	0.470	0.450	0.455	0.396	2,920,000
2022-08-01	0.495	0.495	0.465	0.475	0.413	4,706,000
2022-07-29	0.510	0.520	0.485	0.500	0.435	2,020,000
2022-07-28	0.510	0.520	0.500	0.510	0.443	1,208,000
2022-07-27	0.530	0.540	0.510	0.510	0.443	2,062,000

← NewerPage 17 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.