Baioo Family Interactive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.460	0.460	0.420	0.445	0.424	3,424,000
2025-05-06	0.465	0.465	0.445	0.460	0.438	2,886,000
2025-05-02	0.480	0.480	0.450	0.470	0.448	1,860,000
2025-04-30	0.485	0.485	0.475	0.485	0.462	2,578,000
2025-04-29	0.480	0.485	0.470	0.485	0.462	950,000
2025-04-28	0.485	0.500	0.475	0.480	0.457	3,686,000
2025-04-25	0.485	0.490	0.480	0.490	0.467	3,638,000
2025-04-24	0.485	0.490	0.480	0.490	0.467	890,000
2025-04-23	0.500	0.500	0.470	0.495	0.472	5,164,000
2025-04-22	0.490	0.490	0.480	0.490	0.467	1,158,000
2025-04-17	0.490	0.500	0.475	0.500	0.476	1,224,000
2025-04-16	0.495	0.500	0.480	0.500	0.476	630,000
2025-04-15	0.510	0.520	0.495	0.500	0.476	1,286,000
2025-04-14	0.500	0.510	0.500	0.510	0.486	1,338,000
2025-04-11	0.490	0.500	0.490	0.500	0.476	376,000
2025-04-10	0.490	0.510	0.490	0.490	0.467	682,000
2025-04-09	0.460	0.500	0.455	0.490	0.467	1,715,907
2025-04-08	0.455	0.480	0.440	0.480	0.457	1,066,000
2025-04-07	0.480	0.485	0.440	0.455	0.434	3,732,000
2025-04-03	0.520	0.520	0.500	0.510	0.486	1,574,000
2025-04-02	0.520	0.530	0.510	0.530	0.505	1,314,000
2025-04-01	0.520	0.540	0.510	0.520	0.495	3,182,000
2025-03-31	0.520	0.530	0.490	0.530	0.505	2,776,000
2025-03-28	0.540	0.550	0.470	0.540	0.514	21,337,000
2025-03-27	0.580	0.580	0.560	0.570	0.543	1,474,000
2025-03-26	0.580	0.590	0.560	0.580	0.553	4,946,000
2025-03-25	0.570	0.580	0.550	0.560	0.534	1,724,000
2025-03-24	0.540	0.580	0.540	0.580	0.553	1,858,000
2025-03-21	0.560	0.570	0.550	0.560	0.534	2,534,000
2025-03-20	0.570	0.600	0.530	0.570	0.543	12,866,000
2025-03-19	0.610	0.610	0.570	0.590	0.562	20,200,000
2025-03-18	0.600	0.610	0.600	0.610	0.581	9,402,311
2025-03-17	0.600	0.620	0.600	0.620	0.591	3,800,000
2025-03-14	0.600	0.630	0.590	0.620	0.591	7,918,000
2025-03-13	0.630	0.630	0.590	0.600	0.572	9,766,000
2025-03-12	0.610	0.640	0.600	0.630	0.600	9,928,000
2025-03-11	0.560	0.610	0.560	0.610	0.581	7,838,000
2025-03-10	0.540	0.580	0.540	0.560	0.534	21,120,000
2025-03-07	0.550	0.550	0.530	0.540	0.514	3,612,008
2025-03-06	0.520	0.550	0.510	0.550	0.524	5,402,000
2025-03-05	0.530	0.530	0.495	0.520	0.495	5,924,000
2025-03-04	0.510	0.520	0.490	0.520	0.495	5,632,000
2025-03-03	0.450	0.510	0.450	0.510	0.486	9,202,000
2025-02-28	0.460	0.480	0.460	0.470	0.448	9,666,000
2025-02-27	0.465	0.480	0.455	0.460	0.438	9,580,383
2025-02-26	0.410	0.470	0.410	0.465	0.443	13,916,000
2025-02-25	0.385	0.425	0.370	0.415	0.395	15,340,000
2025-02-24	0.335	0.395	0.335	0.390	0.372	19,858,000
2025-02-21	0.310	0.340	0.310	0.335	0.319	4,486,000
2025-02-20	0.315	0.325	0.315	0.320	0.305	2,820,000
2025-02-19	0.315	0.325	0.310	0.315	0.300	2,910,000
2025-02-18	0.310	0.345	0.305	0.320	0.305	8,678,000
2025-02-17	0.300	0.310	0.295	0.310	0.295	2,180,000
2025-02-14	0.280	0.300	0.280	0.300	0.286	3,342,000
2025-02-13	0.270	0.290	0.270	0.290	0.276	1,740,000
2025-02-12	0.270	0.275	0.265	0.275	0.262	674,000
2025-02-11	0.260	0.275	0.260	0.275	0.262	652,000
2025-02-10	0.280	0.280	0.270	0.275	0.262	210,000
2025-02-07	0.270	0.280	0.265	0.280	0.267	170,000
2025-02-06	0.270	0.275	0.260	0.275	0.262	1,562,000

← NewerPage 7 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.