Baoye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.710	2.710	2.665	2.665	2.665	52,000
2026-10-21	2.730	2.730	2.710	2.710	2.710	7,397
2026-10-20	2.800	2.800	2.720	2.720	2.720	36,000
2026-10-16	2.800	2.800	2.710	2.710	2.710	30,000
2026-10-15	2.800	2.800	2.710	2.735	2.735	36,000
2026-10-14	2.720	2.720	2.720	2.720	2.720	0
2026-10-13	2.720	2.720	2.720	2.720	2.720	0
2026-10-12	2.760	2.760	2.700	2.720	2.720	54,000
2026-10-09	2.720	2.800	2.700	2.800	2.800	50,000
2026-10-08	2.800	2.800	2.780	2.800	2.800	34,000
2026-10-07	2.700	2.800	2.700	2.720	2.720	38,000
2026-10-06	2.720	2.720	2.675	2.700	2.700	28,000
2026-10-05	2.800	2.800	2.800	2.800	2.800	0
2026-10-02	2.855	2.855	2.800	2.800	2.800	8,000
2026-09-30	2.710	2.865	2.710	2.865	2.865	30,000
2026-09-29	2.705	2.785	2.705	2.785	2.785	2,000
2026-09-28	2.810	2.810	2.810	2.810	2.810	10,000
2026-09-25	2.810	2.810	2.810	2.810	2.810	0
2026-09-24	2.850	2.850	2.810	2.810	2.810	82,000
2026-09-23	2.750	2.770	2.750	2.770	2.770	6,000
2026-09-22	2.850	2.850	2.800	2.800	2.800	30,000
2026-09-21	2.800	2.850	2.800	2.850	2.850	88,000
2026-09-18	2.850	2.850	2.810	2.820	2.820	48,000
2026-09-17	2.850	2.850	2.850	2.850	2.850	10,000
2026-09-16	2.840	2.850	2.810	2.850	2.850	14,000
2026-09-15	2.810	2.855	2.800	2.810	2.810	154,000
2026-09-14	2.850	2.935	2.805	2.855	2.855	208,000
2026-09-11	2.925	2.990	2.875	2.950	2.950	228,000
2026-09-10	3.065	3.070	2.925	3.000	3.000	284,000
2026-09-09	2.925	2.925	2.925	2.925	2.925	6,000
2026-09-08	2.915	3.065	2.915	3.060	3.060	10,000
2026-09-07	3.080	3.080	2.900	2.915	2.915	330,000
2026-09-04	3.075	3.080	3.075	3.080	3.080	28,000
2026-09-03	3.045	3.075	3.045	3.075	3.075	32,000
2026-09-02	3.050	3.095	3.050	3.090	3.090	44,000
2026-09-01	3.050	3.050	3.045	3.045	3.045	40,000
2026-08-31	3.100	3.100	3.100	3.100	3.100	8,000
2026-08-28	3.050	3.200	3.050	3.200	3.200	52,000
2026-08-27	3.040	3.050	3.040	3.050	3.050	20,000
2026-08-26	3.040	3.040	3.040	3.040	3.040	22,000
2026-08-25	3.030	3.040	3.030	3.040	3.040	24,000
2026-08-24	3.090	3.130	3.090	3.130	3.130	92,000
2026-08-21	3.060	3.130	3.060	3.080	3.080	22,000
2026-08-20	3.100	3.135	3.055	3.135	3.135	54,000
2026-08-19	3.210	3.210	3.140	3.140	3.140	16,000
2026-08-18	3.210	3.210	3.160	3.160	3.160	16,000
2026-08-17	3.220	3.220	3.100	3.210	3.210	96,000
2026-08-14	3.240	3.240	3.200	3.220	3.220	268,000
2026-08-13	3.240	3.270	3.240	3.270	3.270	38,000
2026-08-12	3.240	3.310	3.240	3.310	3.310	4,000
2026-08-11	3.240	3.280	3.240	3.280	3.280	4,000
2026-08-10	3.270	3.360	3.270	3.360	3.360	10,000
2026-08-07	3.235	3.240	3.230	3.240	3.240	66,000
2026-08-06	3.235	3.235	3.235	3.235	3.235	2,000
2026-08-05	3.230	3.235	3.230	3.235	3.235	22,000
2026-08-04	3.230	3.235	3.230	3.235	3.235	22,000
2026-08-03	3.230	3.230	3.230	3.230	3.230	22,000
2026-07-31	3.240	3.290	3.230	3.290	3.290	16,000
2026-07-30	3.240	3.320	3.240	3.320	3.320	6,000
2026-07-29	3.270	3.270	3.240	3.250	3.250	86,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0980 HKD
2025-06-18	0.1300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.