Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.445	0.465	0.445	0.460	0.387	812,000
2022-04-26	0.455	0.470	0.445	0.445	0.374	912,000
2022-04-25	0.465	0.465	0.450	0.455	0.383	492,000
2022-04-22	0.470	0.470	0.460	0.470	0.395	712,000
2022-04-21	0.485	0.490	0.465	0.475	0.399	646,000
2022-04-20	0.485	0.485	0.475	0.485	0.408	110,000
2022-04-19	0.495	0.495	0.480	0.485	0.408	7,554,000
2022-04-14	0.500	0.500	0.485	0.495	0.416	1,902,000
2022-04-13	0.500	0.500	0.490	0.495	0.416	1,180,000
2022-04-12	0.500	0.520	0.490	0.510	0.429	7,512,000
2022-04-11	0.490	0.490	0.460	0.460	0.387	1,426,000
2022-04-08	0.495	0.500	0.480	0.500	0.420	804,000
2022-04-07	0.510	0.510	0.495	0.495	0.416	984,000
2022-04-06	0.510	0.510	0.500	0.510	0.429	1,610,000
2022-04-04	0.490	0.510	0.490	0.510	0.429	2,996,000
2022-04-01	0.480	0.490	0.475	0.490	0.412	3,494,000
2022-03-31	0.480	0.485	0.465	0.480	0.404	1,218,000
2022-03-30	0.510	0.520	0.480	0.485	0.408	2,260,000
2022-03-29	0.495	0.510	0.495	0.510	0.429	454,000
2022-03-28	0.495	0.500	0.480	0.495	0.416	2,092,000
2022-03-25	0.520	0.520	0.500	0.500	0.420	1,738,000
2022-03-24	0.540	0.540	0.510	0.530	0.446	2,296,000
2022-03-23	0.520	0.550	0.520	0.550	0.463	3,456,000
2022-03-22	0.540	0.540	0.520	0.530	0.446	3,006,000
2022-03-21	0.510	0.540	0.510	0.540	0.454	3,820,000
2022-03-18	0.510	0.510	0.485	0.500	0.420	1,692,000
2022-03-17	0.480	0.520	0.480	0.510	0.429	5,124,000
2022-03-16	0.440	0.465	0.420	0.460	0.387	14,230,000
2022-03-15	0.480	0.495	0.400	0.405	0.341	11,302,000
2022-03-14	0.500	0.520	0.485	0.495	0.416	6,314,000
2022-03-11	0.540	0.550	0.510	0.510	0.429	14,868,000
2022-03-10	0.580	0.580	0.550	0.550	0.463	19,588,000
2022-03-09	0.570	0.580	0.570	0.570	0.479	5,322,000
2022-03-08	0.570	0.580	0.570	0.570	0.479	4,798,000
2022-03-07	0.580	0.580	0.570	0.570	0.479	2,842,000
2022-03-04	0.590	0.600	0.580	0.580	0.488	2,276,000
2022-03-03	0.590	0.600	0.580	0.590	0.496	572,000
2022-03-02	0.580	0.590	0.580	0.590	0.496	1,508,000
2022-03-01	0.590	0.590	0.580	0.590	0.496	1,278,000
2022-02-28	0.600	0.600	0.580	0.580	0.488	462,000
2022-02-25	0.580	0.600	0.570	0.590	0.496	1,694,000
2022-02-24	0.580	0.580	0.560	0.570	0.479	5,498,000
2022-02-23	0.570	0.580	0.570	0.580	0.488	742,000
2022-02-22	0.580	0.580	0.560	0.570	0.479	6,924,000
2022-02-21	0.620	0.630	0.580	0.580	0.488	3,862,000
2022-02-18	0.620	0.640	0.600	0.610	0.513	2,450,000
2022-02-17	0.630	0.640	0.600	0.620	0.521	3,786,000
2022-02-16	0.690	0.690	0.610	0.620	0.521	8,346,000
2022-02-15	0.580	0.680	0.580	0.670	0.563	15,306,000
2022-02-14	0.570	0.580	0.560	0.580	0.488	882,000
2022-02-11	0.580	0.580	0.550	0.570	0.479	2,762,000
2022-02-10	0.570	0.580	0.570	0.580	0.488	504,000
2022-02-09	0.580	0.590	0.560	0.580	0.488	896,274
2022-02-08	0.580	0.580	0.560	0.580	0.488	1,572,000
2022-02-07	0.570	0.580	0.560	0.570	0.479	1,646,000
2022-02-04	0.560	0.580	0.560	0.560	0.471	504,000
2022-01-31	0.550	0.560	0.550	0.560	0.471	90,000
2022-01-28	0.560	0.570	0.530	0.550	0.463	4,520,000
2022-01-27	0.560	0.560	0.550	0.550	0.463	1,882,314
2022-01-26	0.560	0.560	0.550	0.560	0.471	1,318,000

← NewerPage 19 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.