Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.530	0.550	0.530	0.540	0.470	2,648,000
2022-07-25	0.540	0.550	0.520	0.550	0.478	2,872,000
2022-07-22	0.570	0.570	0.540	0.560	0.487	1,242,014
2022-07-21	0.530	0.580	0.520	0.550	0.478	6,054,000
2022-07-20	0.530	0.550	0.510	0.530	0.461	3,762,000
2022-07-19	0.520	0.530	0.510	0.520	0.452	1,312,000
2022-07-18	0.520	0.530	0.500	0.530	0.461	7,322,000
2022-07-15	0.530	0.540	0.510	0.530	0.461	1,751,730
2022-07-14	0.550	0.550	0.520	0.530	0.461	3,896,000
2022-07-13	0.690	0.690	0.540	0.550	0.478	16,534,000
2022-07-12	0.630	0.710	0.630	0.670	0.583	12,132,000
2022-07-11	0.630	0.640	0.600	0.610	0.530	2,136,000
2022-07-08	0.600	0.630	0.590	0.630	0.548	2,816,000
2022-07-07	0.600	0.610	0.600	0.610	0.530	1,362,000
2022-07-06	0.600	0.620	0.590	0.610	0.530	1,696,000
2022-07-05	0.610	0.620	0.600	0.620	0.539	1,236,000
2022-07-04	0.640	0.640	0.600	0.610	0.530	2,446,000
2022-06-30	0.650	0.670	0.630	0.650	0.547	2,574,000
2022-06-29	0.670	0.680	0.650	0.660	0.555	1,606,000
2022-06-28	0.630	0.680	0.630	0.670	0.563	6,994,000
2022-06-27	0.640	0.650	0.610	0.640	0.538	3,516,000
2022-06-24	0.620	0.650	0.610	0.640	0.538	3,018,000
2022-06-23	0.630	0.640	0.610	0.630	0.530	3,850,000
2022-06-22	0.650	0.680	0.630	0.640	0.538	5,937,294
2022-06-21	0.640	0.650	0.610	0.630	0.530	4,128,000
2022-06-20	0.570	0.660	0.570	0.640	0.538	14,570,530
2022-06-17	0.520	0.580	0.520	0.580	0.488	9,339,985
2022-06-16	0.550	0.550	0.520	0.520	0.437	2,524,000
2022-06-15	0.520	0.580	0.500	0.550	0.463	7,683,970
2022-06-14	0.520	0.540	0.510	0.520	0.437	1,100,000
2022-06-13	0.550	0.550	0.520	0.520	0.437	3,254,000
2022-06-10	0.540	0.560	0.520	0.560	0.471	5,544,000
2022-06-09	0.580	0.580	0.540	0.550	0.463	3,912,000
2022-06-08	0.550	0.600	0.540	0.570	0.479	22,338,000
2022-06-07	0.475	0.570	0.475	0.530	0.446	31,356,000
2022-06-06	0.470	0.470	0.460	0.465	0.391	186,000
2022-06-02	0.460	0.470	0.460	0.470	0.395	296,000
2022-06-01	0.480	0.480	0.460	0.460	0.387	288,000
2022-05-31	0.460	0.475	0.460	0.475	0.399	2,722,000
2022-05-30	0.470	0.470	0.465	0.465	0.391	1,254,000
2022-05-27	0.460	0.475	0.455	0.465	0.391	536,000
2022-05-26	0.450	0.465	0.450	0.465	0.391	230,000
2022-05-25	0.460	0.475	0.450	0.450	0.378	104,000
2022-05-24	0.465	0.475	0.460	0.465	0.391	794,000
2022-05-23	0.475	0.475	0.455	0.470	0.395	236,000
2022-05-20	0.460	0.485	0.460	0.475	0.399	818,000
2022-05-19	0.465	0.475	0.450	0.460	0.387	1,670,000
2022-05-18	0.475	0.475	0.475	0.475	0.399	2,000
2022-05-17	0.465	0.485	0.465	0.480	0.404	2,010,000
2022-05-16	0.465	0.480	0.425	0.465	0.391	941,686
2022-05-13	0.450	0.470	0.450	0.465	0.391	390,000
2022-05-12	0.460	0.470	0.425	0.445	0.374	3,048,000
2022-05-11	0.445	0.460	0.445	0.460	0.387	1,676,000
2022-05-10	0.450	0.455	0.445	0.445	0.374	526,000
2022-05-06	0.460	0.470	0.455	0.455	0.383	750,000
2022-05-05	0.475	0.495	0.475	0.475	0.399	298,000
2022-05-04	0.475	0.490	0.475	0.475	0.399	150,000
2022-05-03	0.465	0.500	0.460	0.490	0.412	3,072,000
2022-04-29	0.450	0.495	0.450	0.470	0.395	2,062,000
2022-04-28	0.460	0.460	0.450	0.460	0.387	1,084,000

← NewerPage 18 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.