Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.560	0.560	0.540	0.550	0.533	1,018,000
2025-10-27	0.540	0.570	0.530	0.560	0.543	2,386,000
2025-10-24	0.510	0.550	0.500	0.540	0.523	2,874,000
2025-10-23	0.485	0.510	0.480	0.510	0.494	696,000
2025-10-22	0.490	0.500	0.480	0.500	0.484	496,000
2025-10-21	0.495	0.495	0.480	0.495	0.480	208,000
2025-10-20	0.490	0.495	0.490	0.495	0.480	34,000
2025-10-17	0.495	0.510	0.480	0.490	0.475	588,000
2025-10-16	0.500	0.510	0.500	0.510	0.494	6,000
2025-10-15	0.495	0.510	0.495	0.510	0.494	798,000
2025-10-14	0.485	0.490	0.480	0.490	0.475	826,000
2025-10-13	0.480	0.490	0.475	0.490	0.475	674,000
2025-10-10	0.500	0.500	0.485	0.495	0.480	1,600,000
2025-10-09	0.510	0.510	0.500	0.500	0.484	1,608,000
2025-10-08	0.510	0.520	0.510	0.520	0.504	1,144,000
2025-10-06	0.520	0.520	0.510	0.510	0.494	478,000
2025-10-03	0.520	0.530	0.520	0.530	0.514	172,000
2025-10-02	0.520	0.540	0.520	0.540	0.523	938,000
2025-09-30	0.540	0.540	0.510	0.530	0.514	2,410,000
2025-09-29	0.540	0.540	0.530	0.540	0.523	192,000
2025-09-26	0.530	0.540	0.530	0.540	0.523	454,000
2025-09-25	0.540	0.540	0.530	0.530	0.514	780,000
2025-09-24	0.540	0.560	0.540	0.550	0.533	1,808,000
2025-09-23	0.540	0.550	0.540	0.550	0.533	1,116,817
2025-09-22	0.540	0.560	0.540	0.560	0.543	644,000
2025-09-19	0.560	0.560	0.540	0.560	0.543	1,848,000
2025-09-18	0.580	0.580	0.560	0.560	0.543	2,042,000
2025-09-17	0.570	0.580	0.550	0.580	0.562	2,604,000
2025-09-16	0.590	0.590	0.570	0.590	0.572	1,818,000
2025-09-15	0.580	0.600	0.580	0.600	0.581	1,130,000
2025-09-12	0.590	0.600	0.580	0.600	0.581	1,590,000
2025-09-11	0.600	0.610	0.580	0.600	0.581	1,330,000
2025-09-10	0.610	0.610	0.590	0.610	0.591	1,032,000
2025-09-09	0.610	0.610	0.590	0.610	0.591	178,000
2025-09-08	0.610	0.610	0.590	0.610	0.591	1,764,000
2025-09-05	0.590	0.610	0.590	0.610	0.591	498,000
2025-09-04	0.600	0.600	0.580	0.590	0.572	2,400,000
2025-09-03	0.610	0.630	0.600	0.610	0.591	2,544,000
2025-09-02	0.610	0.620	0.590	0.600	0.581	3,690,000
2025-09-01	0.630	0.630	0.600	0.620	0.601	3,372,000
2025-08-29	0.630	0.640	0.620	0.630	0.610	1,308,000
2025-08-28	0.620	0.640	0.620	0.630	0.610	1,046,000
2025-08-27	0.630	0.640	0.620	0.620	0.601	2,102,000
2025-08-26	0.650	0.650	0.630	0.640	0.620	1,716,000
2025-08-25	0.640	0.650	0.630	0.650	0.630	1,136,000
2025-08-22	0.640	0.650	0.630	0.640	0.620	1,610,000
2025-08-21	0.650	0.650	0.630	0.640	0.620	2,286,000
2025-08-20	0.700	0.700	0.640	0.640	0.620	3,286,000
2025-08-19	0.630	0.700	0.610	0.690	0.669	8,142,000
2025-08-18	0.610	0.630	0.600	0.630	0.610	7,820,000
2025-08-15	0.630	0.640	0.590	0.610	0.591	10,634,000
2025-08-14	0.630	0.650	0.630	0.640	0.620	1,390,000
2025-08-13	0.630	0.660	0.610	0.640	0.620	2,978,000
2025-08-12	0.630	0.660	0.630	0.640	0.620	1,574,000
2025-08-11	0.630	0.630	0.620	0.630	0.610	508,000
2025-08-08	0.620	0.640	0.620	0.640	0.620	800,000
2025-08-07	0.630	0.640	0.630	0.630	0.610	300,000
2025-08-06	0.640	0.640	0.610	0.630	0.610	1,420,000
2025-08-05	0.620	0.650	0.620	0.640	0.620	1,220,000
2025-08-04	0.620	0.620	0.600	0.610	0.591	862,000

← NewerPage 5 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.