Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.540	0.570	0.510	0.520	0.504	4,248,000
2026-04-29	0.495	0.570	0.495	0.540	0.523	9,924,000
2026-04-28	0.490	0.490	0.480	0.485	0.470	2,008,000
2026-04-27	0.485	0.500	0.480	0.490	0.475	990,000
2026-04-24	0.495	0.495	0.470	0.495	0.480	1,662,000
2026-04-23	0.500	0.500	0.490	0.495	0.480	986,000
2026-04-22	0.500	0.510	0.490	0.510	0.494	364,000
2026-04-21	0.500	0.510	0.490	0.500	0.484	2,094,000
2026-04-20	0.520	0.530	0.500	0.510	0.494	3,998,000
2026-04-17	0.520	0.530	0.510	0.520	0.504	626,000
2026-04-16	0.510	0.530	0.500	0.530	0.514	4,922,000
2026-04-15	0.510	0.520	0.500	0.510	0.494	380,000
2026-04-14	0.500	0.530	0.495	0.520	0.504	6,606,000
2026-04-13	0.490	0.500	0.485	0.500	0.484	5,340,000
2026-04-10	0.455	0.500	0.450	0.485	0.470	3,288,000
2026-04-09	0.455	0.465	0.455	0.460	0.446	1,472,000
2026-04-08	0.460	0.475	0.445	0.450	0.436	3,188,000
2026-04-02	0.435	0.455	0.435	0.445	0.431	1,792,000
2026-04-01	0.410	0.430	0.410	0.420	0.407	662,000
2026-03-31	0.435	0.435	0.400	0.410	0.397	2,156,000
2026-03-30	0.425	0.450	0.425	0.440	0.426	1,504,000
2026-03-27	0.410	0.440	0.410	0.435	0.421	1,222,000
2026-03-26	0.395	0.405	0.395	0.405	0.392	390,000
2026-03-25	0.395	0.405	0.395	0.405	0.392	204,000
2026-03-24	0.400	0.400	0.380	0.390	0.378	1,040,000
2026-03-23	0.400	0.410	0.395	0.405	0.392	712,000
2026-03-20	0.410	0.420	0.400	0.420	0.407	1,252,000
2026-03-19	0.410	0.415	0.400	0.415	0.402	1,060,000
2026-03-18	0.420	0.420	0.410	0.420	0.407	124,000
2026-03-17	0.420	0.420	0.410	0.420	0.407	1,370,000
2026-03-16	0.425	0.425	0.420	0.420	0.407	576,000
2026-03-13	0.420	0.440	0.410	0.425	0.412	3,628,000
2026-03-12	0.405	0.415	0.405	0.410	0.397	1,230,000
2026-03-11	0.395	0.410	0.395	0.405	0.392	1,114,000
2026-03-10	0.370	0.400	0.360	0.400	0.388	1,972,000
2026-03-09	0.370	0.370	0.345	0.370	0.359	2,430,000
2026-03-06	0.365	0.375	0.360	0.370	0.359	2,064,000
2026-03-05	0.390	0.390	0.370	0.375	0.363	846,000
2026-03-04	0.380	0.400	0.375	0.380	0.368	452,000
2026-03-03	0.400	0.400	0.390	0.390	0.378	878,000
2026-03-02	0.410	0.410	0.390	0.400	0.388	166,000
2026-02-27	0.410	0.420	0.410	0.420	0.407	216,000
2026-02-26	0.415	0.415	0.410	0.415	0.402	334,000
2026-02-25	0.410	0.415	0.410	0.415	0.402	402,000
2026-02-24	0.415	0.420	0.410	0.420	0.407	296,000
2026-02-23	0.420	0.425	0.420	0.420	0.407	414,000
2026-02-20	0.415	0.415	0.410	0.415	0.402	72,000
2026-02-16	0.425	0.425	0.415	0.425	0.412	140,000
2026-02-13	0.425	0.425	0.410	0.425	0.412	820,000
2026-02-12	0.390	0.430	0.390	0.425	0.412	2,276,000
2026-02-11	0.385	0.410	0.385	0.400	0.388	902,000
2026-02-10	0.380	0.385	0.375	0.385	0.373	210,000
2026-02-09	0.380	0.390	0.380	0.385	0.373	112,000
2026-02-06	0.380	0.380	0.375	0.380	0.368	188,000
2026-02-05	0.385	0.385	0.380	0.380	0.368	454,000
2026-02-04	0.385	0.385	0.380	0.380	0.368	298,000
2026-02-03	0.390	0.395	0.375	0.395	0.383	926,000
2026-02-02	0.395	0.405	0.390	0.390	0.378	588,000
2026-01-29	0.405	0.405	0.395	0.405	0.392	190,000
2026-01-28	0.390	0.405	0.390	0.395	0.383	428,000

← NewerPage 3 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.