Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.350	0.375	0.350	0.365	0.365	118,000
2026-07-28	0.380	0.380	0.360	0.365	0.365	120,000
2026-07-27	0.360	0.360	0.360	0.360	0.360	2,000
2026-07-24	0.350	0.360	0.350	0.360	0.360	78,000
2026-07-23	0.355	0.365	0.355	0.365	0.365	1,058,000
2026-07-22	0.355	0.365	0.345	0.365	0.365	546,000
2026-07-21	0.360	0.370	0.360	0.365	0.365	16,000
2026-07-20	0.360	0.370	0.360	0.360	0.360	34,000
2026-07-17	0.365	0.375	0.360	0.375	0.375	312,000
2026-07-16	0.370	0.400	0.370	0.375	0.375	800,000
2026-07-15	0.370	0.390	0.365	0.390	0.390	88,000
2026-07-14	0.395	0.400	0.360	0.400	0.400	776,000
2026-07-13	0.390	0.390	0.370	0.370	0.370	104,000
2026-07-10	0.380	0.400	0.380	0.400	0.400	72,000
2026-07-09	0.390	0.390	0.380	0.380	0.380	58,000
2026-07-08	0.395	0.400	0.390	0.390	0.390	266,000
2026-07-07	0.370	0.400	0.365	0.385	0.373	92,000
2026-07-06	0.370	0.370	0.360	0.365	0.354	168,000
2026-07-03	0.370	0.390	0.370	0.390	0.378	330,000
2026-07-02	0.350	0.360	0.350	0.360	0.349	216,000
2026-06-30	0.380	0.380	0.345	0.345	0.334	802,000
2026-06-29	0.380	0.390	0.380	0.380	0.368	34,000
2026-06-26	0.405	0.405	0.380	0.400	0.388	374,000
2026-06-25	0.420	0.425	0.410	0.410	0.397	1,026,000
2026-06-24	0.420	0.440	0.410	0.440	0.426	2,236,000
2026-06-23	0.435	0.440	0.415	0.440	0.426	1,432,000
2026-06-22	0.430	0.445	0.430	0.445	0.431	1,438,000
2026-06-18	0.435	0.450	0.430	0.440	0.426	2,044,000
2026-06-17	0.435	0.450	0.430	0.450	0.436	1,716,000
2026-06-16	0.440	0.440	0.435	0.435	0.421	1,190,000
2026-06-15	0.430	0.455	0.430	0.455	0.441	1,306,000
2026-06-12	0.460	0.465	0.430	0.445	0.431	6,566,000
2026-06-11	0.455	0.465	0.445	0.465	0.451	1,448,000
2026-06-10	0.450	0.460	0.440	0.445	0.431	2,536,000
2026-06-09	0.465	0.465	0.450	0.465	0.451	1,558,000
2026-06-08	0.490	0.490	0.430	0.470	0.455	5,436,000
2026-06-05	0.500	0.510	0.470	0.500	0.484	2,576,000
2026-06-04	0.510	0.520	0.485	0.500	0.484	4,238,000
2026-06-03	0.510	0.510	0.495	0.510	0.494	1,090,000
2026-06-02	0.510	0.520	0.510	0.510	0.494	134,000
2026-06-01	0.480	0.510	0.480	0.510	0.494	792,000
2026-05-29	0.490	0.495	0.475	0.480	0.465	1,034,000
2026-05-28	0.500	0.500	0.470	0.490	0.475	2,924,000
2026-05-27	0.510	0.510	0.500	0.500	0.484	666,000
2026-05-26	0.530	0.530	0.500	0.510	0.494	3,242,000
2026-05-22	0.530	0.540	0.530	0.540	0.523	404,000
2026-05-21	0.550	0.550	0.530	0.540	0.523	858,000
2026-05-20	0.560	0.560	0.530	0.560	0.543	874,000
2026-05-19	0.550	0.560	0.550	0.560	0.543	3,380,000
2026-05-18	0.550	0.560	0.540	0.550	0.533	1,650,000
2026-05-15	0.510	0.540	0.510	0.540	0.523	3,264,000
2026-05-14	0.530	0.530	0.500	0.500	0.484	1,832,000
2026-05-13	0.520	0.530	0.510	0.520	0.504	2,528,000
2026-05-12	0.510	0.520	0.500	0.510	0.494	800,000
2026-05-11	0.500	0.510	0.500	0.510	0.494	920,000
2026-05-08	0.520	0.520	0.510	0.510	0.494	518,000
2026-05-07	0.520	0.520	0.510	0.520	0.504	532,000
2026-05-06	0.510	0.520	0.500	0.520	0.504	1,616,000
2026-05-05	0.500	0.510	0.495	0.510	0.494	722,000
2026-05-04	0.510	0.520	0.495	0.500	0.484	3,754,000

← NewerPage 2 of 5 · 244 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.