Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.560	0.570	0.550	0.550	0.463	2,488,000
2022-01-24	0.570	0.570	0.560	0.570	0.479	760,000
2022-01-21	0.590	0.590	0.570	0.570	0.479	400,000
2022-01-20	0.560	0.590	0.560	0.590	0.496	2,886,000
2022-01-19	0.570	0.570	0.550	0.560	0.471	4,844,000
2022-01-18	0.590	0.590	0.560	0.570	0.479	2,270,000
2022-01-17	0.590	0.590	0.580	0.580	0.488	210,000
2022-01-14	0.570	0.590	0.560	0.590	0.496	598,000
2022-01-13	0.600	0.600	0.570	0.570	0.479	2,800,000
2022-01-12	0.580	0.610	0.570	0.610	0.513	4,384,000
2022-01-11	0.580	0.580	0.570	0.570	0.479	662,000
2022-01-10	0.570	0.590	0.570	0.580	0.488	1,428,000
2022-01-07	0.570	0.590	0.570	0.580	0.488	764,000
2022-01-06	0.570	0.580	0.560	0.570	0.479	2,094,000
2022-01-05	0.580	0.590	0.560	0.560	0.471	1,848,000
2022-01-04	0.600	0.600	0.580	0.580	0.488	1,452,000
2022-01-03	0.600	0.600	0.590	0.600	0.505	256,000
2021-12-31	0.600	0.600	0.580	0.600	0.505	828,000
2021-12-30	0.600	0.610	0.560	0.580	0.488	4,908,000
2021-12-29	0.600	0.660	0.580	0.590	0.496	5,304,000
2021-12-28	0.600	0.600	0.580	0.600	0.505	1,060,000
2021-12-24	0.610	0.610	0.590	0.610	0.513	648,000
2021-12-23	0.620	0.620	0.590	0.600	0.505	694,000
2021-12-22	0.630	0.630	0.600	0.620	0.521	656,000
2021-12-21	0.590	0.610	0.580	0.610	0.513	640,000
2021-12-20	0.600	0.600	0.570	0.580	0.488	2,742,000
2021-12-17	0.630	0.630	0.600	0.600	0.505	3,995,758
2021-12-16	0.630	0.650	0.620	0.630	0.530	2,055,656
2021-12-15	0.640	0.650	0.620	0.630	0.530	2,751,000
2021-12-14	0.650	0.650	0.630	0.630	0.530	2,972,000
2021-12-13	0.630	0.740	0.620	0.650	0.547	12,561,000
2021-12-10	0.620	0.630	0.620	0.620	0.521	1,066,000
2021-12-09	0.630	0.640	0.610	0.620	0.521	3,462,000
2021-12-08	0.630	0.650	0.610	0.630	0.530	1,932,000
2021-12-07	0.620	0.650	0.600	0.630	0.530	2,624,000
2021-12-06	0.630	0.670	0.610	0.610	0.513	1,534,000
2021-12-03	0.640	0.660	0.630	0.640	0.538	1,870,000
2021-12-02	0.630	0.680	0.620	0.640	0.538	2,106,000
2021-12-01	0.660	0.660	0.630	0.640	0.538	2,472,000
2021-11-30	0.650	0.690	0.640	0.640	0.538	16,210,000
2021-11-29	0.680	0.700	0.650	0.650	0.547	3,168,000
2021-11-26	0.670	0.700	0.650	0.670	0.563	3,138,000
2021-11-25	0.690	0.720	0.660	0.680	0.572	10,228,000
2021-11-24	0.670	0.690	0.670	0.680	0.572	3,448,000
2021-11-23	0.730	0.750	0.680	0.680	0.572	8,386,000
2021-11-22	0.740	0.800	0.730	0.740	0.622	8,764,000
2021-11-19	0.760	0.770	0.740	0.750	0.631	5,054,000
2021-11-18	0.830	0.830	0.770	0.780	0.656	8,696,000
2021-11-17	0.820	0.840	0.780	0.830	0.698	21,388,000
2021-11-16	0.620	0.850	0.620	0.800	0.673	69,490,000
2021-11-15	0.610	0.640	0.600	0.640	0.538	2,938,000
2021-11-12	0.610	0.620	0.600	0.610	0.513	2,398,000
2021-11-11	0.580	0.600	0.570	0.600	0.505	1,516,000
2021-11-10	0.570	0.610	0.570	0.590	0.496	1,598,000
2021-11-09	0.600	0.600	0.570	0.580	0.488	1,526,000
2021-11-08	0.560	0.600	0.550	0.600	0.505	2,704,000
2021-11-05	0.580	0.580	0.550	0.550	0.463	1,546,000
2021-11-04	0.570	0.580	0.560	0.580	0.488	1,256,000
2021-11-03	0.600	0.620	0.540	0.570	0.479	11,916,000
2021-11-02	0.630	0.640	0.600	0.610	0.513	1,578,000

← NewerPage 20 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.