Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.400	0.400	0.395	0.400	0.388	360,000
2026-01-26	0.405	0.405	0.395	0.400	0.388	222,000
2026-01-23	0.415	0.415	0.405	0.415	0.402	360,000
2026-01-22	0.410	0.415	0.395	0.415	0.402	926,000
2026-01-21	0.390	0.410	0.390	0.410	0.397	716,000
2026-01-20	0.400	0.400	0.385	0.400	0.388	1,030,000
2026-01-19	0.410	0.410	0.400	0.410	0.397	28,000
2026-01-16	0.410	0.410	0.400	0.405	0.392	1,904,000
2026-01-15	0.405	0.415	0.405	0.415	0.402	540,000
2026-01-14	0.420	0.420	0.405	0.410	0.397	894,000
2026-01-13	0.425	0.425	0.410	0.420	0.407	386,000
2026-01-12	0.435	0.435	0.420	0.425	0.412	602,000
2026-01-09	0.440	0.440	0.420	0.435	0.421	1,046,000
2026-01-08	0.415	0.440	0.410	0.440	0.426	230,000
2026-01-07	0.420	0.420	0.410	0.415	0.402	334,000
2026-01-06	0.425	0.425	0.410	0.425	0.412	846,000
2026-01-05	0.415	0.425	0.405	0.425	0.412	1,170,000
2026-01-02	0.400	0.430	0.395	0.425	0.412	472,000
2025-12-31	0.390	0.400	0.390	0.400	0.388	88,000
2025-12-30	0.380	0.395	0.380	0.395	0.383	62,000
2025-12-29	0.380	0.395	0.375	0.390	0.378	556,000
2025-12-24	0.375	0.385	0.370	0.375	0.363	130,298
2025-12-23	0.390	0.390	0.370	0.375	0.363	1,028,000
2025-12-22	0.415	0.415	0.385	0.395	0.383	934,000
2025-12-19	0.410	0.415	0.405	0.415	0.402	370,000
2025-12-18	0.445	0.445	0.420	0.420	0.407	1,198,000
2025-12-17	0.450	0.455	0.445	0.450	0.436	416,000
2025-12-16	0.460	0.465	0.450	0.460	0.446	364,000
2025-12-12	0.480	0.485	0.460	0.460	0.446	772,000
2025-12-11	0.460	0.465	0.455	0.465	0.451	92,000
2025-12-10	0.460	0.460	0.460	0.460	0.446	70,000
2025-12-09	0.460	0.465	0.450	0.460	0.446	678,000
2025-12-08	0.470	0.475	0.440	0.460	0.446	520,000
2025-12-05	0.470	0.470	0.470	0.470	0.455	6,000
2025-12-04	0.465	0.490	0.465	0.475	0.460	246,000
2025-12-03	0.470	0.475	0.460	0.465	0.451	576,000
2025-12-02	0.475	0.485	0.465	0.480	0.465	568,000
2025-12-01	0.475	0.485	0.460	0.480	0.465	462,000
2025-11-28	0.460	0.510	0.460	0.490	0.475	740,000
2025-11-27	0.475	0.475	0.460	0.470	0.455	96,000
2025-11-26	0.480	0.480	0.475	0.475	0.460	14,000
2025-11-25	0.485	0.485	0.475	0.485	0.470	160,000
2025-11-24	0.485	0.490	0.485	0.490	0.475	66,000
2025-11-21	0.475	0.490	0.465	0.490	0.475	506,000
2025-11-20	0.495	0.495	0.490	0.495	0.480	54,000
2025-11-19	0.490	0.495	0.480	0.495	0.480	1,060,000
2025-11-18	0.500	0.500	0.490	0.500	0.484	514,000
2025-11-17	0.500	0.510	0.500	0.510	0.494	410,000
2025-11-14	0.495	0.510	0.495	0.510	0.494	474,000
2025-11-13	0.490	0.500	0.490	0.500	0.484	386,000
2025-11-12	0.495	0.495	0.490	0.495	0.480	268,000
2025-11-11	0.490	0.495	0.490	0.495	0.480	98,000
2025-11-10	0.490	0.495	0.490	0.495	0.480	212,000
2025-11-07	0.490	0.500	0.490	0.500	0.484	372,000
2025-11-06	0.500	0.500	0.490	0.495	0.480	232,000
2025-11-05	0.500	0.510	0.490	0.500	0.484	580,000
2025-11-04	0.520	0.540	0.520	0.520	0.504	54,000
2025-11-03	0.510	0.530	0.485	0.530	0.514	1,232,000
2025-10-31	0.510	0.530	0.510	0.520	0.504	570,000
2025-10-30	0.530	0.540	0.520	0.520	0.504	362,000

← NewerPage 4 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.