Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.650	0.650	0.610	0.620	0.601	2,706,000
2025-07-31	0.630	0.650	0.620	0.650	0.630	1,374,000
2025-07-30	0.630	0.670	0.630	0.640	0.620	5,502,000
2025-07-29	0.650	0.650	0.610	0.610	0.591	3,612,000
2025-07-28	0.680	0.680	0.650	0.660	0.639	5,486,000
2025-07-25	0.760	0.760	0.680	0.700	0.678	12,470,000
2025-07-24	0.750	0.800	0.740	0.760	0.736	37,920,000
2025-07-23	0.710	0.730	0.690	0.730	0.707	2,374,000
2025-07-22	0.680	0.710	0.660	0.710	0.688	1,258,000
2025-07-21	0.700	0.710	0.650	0.690	0.669	6,527,130
2025-07-18	0.730	0.750	0.680	0.720	0.698	12,031,000
2025-07-17	0.810	0.820	0.730	0.740	0.717	25,183,930
2025-07-16	0.780	0.840	0.770	0.800	0.775	14,504,800
2025-07-15	0.760	0.790	0.730	0.790	0.765	3,386,000
2025-07-14	0.710	0.760	0.710	0.760	0.736	5,470,000
2025-07-11	0.700	0.710	0.690	0.700	0.678	3,722,000
2025-07-10	0.680	0.710	0.660	0.700	0.678	6,296,000
2025-07-09	0.720	0.730	0.680	0.690	0.669	5,416,000
2025-07-08	0.630	0.720	0.630	0.720	0.686	19,130,930
2025-07-07	0.590	0.650	0.590	0.640	0.610	27,710,000
2025-07-04	0.550	0.580	0.520	0.570	0.543	9,940,000
2025-07-03	0.540	0.550	0.540	0.550	0.524	1,408,000
2025-07-02	0.530	0.540	0.530	0.540	0.514	816,000
2025-06-30	0.540	0.540	0.520	0.530	0.505	1,894,000
2025-06-27	0.530	0.550	0.530	0.550	0.524	2,422,000
2025-06-26	0.560	0.560	0.530	0.540	0.514	3,254,000
2025-06-25	0.540	0.560	0.540	0.550	0.524	7,676,000
2025-06-24	0.510	0.580	0.510	0.530	0.505	21,476,000
2025-06-23	0.480	0.500	0.480	0.500	0.476	242,000
2025-06-20	0.480	0.520	0.480	0.485	0.462	576,000
2025-06-19	0.510	0.510	0.480	0.480	0.457	482,000
2025-06-18	0.495	0.520	0.490	0.490	0.467	1,912,000
2025-06-17	0.530	0.530	0.480	0.485	0.462	1,804,000
2025-06-16	0.455	0.520	0.455	0.520	0.495	9,166,000
2025-06-13	0.460	0.485	0.460	0.460	0.438	1,820,000
2025-06-12	0.460	0.460	0.440	0.455	0.434	2,760,000
2025-06-11	0.440	0.440	0.435	0.440	0.419	310,000
2025-06-10	0.450	0.450	0.425	0.445	0.424	1,484,939
2025-06-09	0.450	0.450	0.430	0.450	0.429	1,492,000
2025-06-06	0.440	0.450	0.435	0.450	0.429	1,672,000
2025-06-05	0.435	0.445	0.400	0.445	0.424	1,354,000
2025-06-04	0.450	0.460	0.440	0.450	0.429	500,000
2025-06-03	0.450	0.460	0.450	0.460	0.438	168,000
2025-05-30	0.455	0.460	0.455	0.460	0.438	204,000
2025-05-29	0.435	0.460	0.435	0.455	0.434	1,072,000
2025-05-28	0.435	0.445	0.430	0.445	0.424	578,000
2025-05-27	0.435	0.445	0.435	0.445	0.424	646,000
2025-05-26	0.450	0.460	0.440	0.450	0.429	1,112,000
2025-05-23	0.430	0.465	0.430	0.445	0.424	2,508,000
2025-05-22	0.415	0.435	0.405	0.430	0.410	1,956,311
2025-05-21	0.415	0.425	0.405	0.425	0.405	5,618,000
2025-05-20	0.425	0.430	0.410	0.415	0.395	4,394,000
2025-05-19	0.425	0.430	0.410	0.430	0.410	1,396,000
2025-05-16	0.420	0.425	0.420	0.425	0.405	862,000
2025-05-15	0.420	0.430	0.415	0.430	0.410	3,268,000
2025-05-14	0.430	0.430	0.420	0.430	0.410	3,216,000
2025-05-13	0.435	0.435	0.430	0.435	0.414	1,678,000
2025-05-12	0.435	0.440	0.425	0.430	0.410	2,768,000
2025-05-09	0.430	0.455	0.430	0.450	0.429	1,772,000
2025-05-08	0.430	0.445	0.425	0.445	0.424	1,372,000

← NewerPage 6 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.