Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.550 | 4.550 | 4.530 | 4.540 | 4.278 | 8,000 |
| 2024-08-09 | 4.610 | 4.610 | 4.580 | 4.580 | 4.316 | 16,000 |
| 2024-08-08 | 4.620 | 4.620 | 4.540 | 4.610 | 4.344 | 24,000 |
| 2024-08-07 | 4.570 | 4.610 | 4.530 | 4.610 | 4.344 | 54,000 |
| 2024-08-06 | 4.570 | 4.570 | 4.570 | 4.570 | 4.306 | 2,000 |
| 2024-08-05 | 4.560 | 4.560 | 4.550 | 4.560 | 4.297 | 40,000 |
| 2024-08-02 | 4.600 | 4.700 | 4.600 | 4.700 | 4.429 | 34,000 |
| 2024-08-01 | 4.810 | 4.830 | 4.600 | 4.700 | 4.429 | 200,000 |
| 2024-07-31 | 4.860 | 4.860 | 4.860 | 4.860 | 4.580 | 0 |
| 2024-07-30 | 4.790 | 4.860 | 4.740 | 4.860 | 4.580 | 2,238,000 |
| 2024-07-29 | 4.700 | 4.700 | 4.650 | 4.670 | 4.401 | 14,000 |
| 2024-07-26 | 4.790 | 4.850 | 4.670 | 4.720 | 4.448 | 106,000 |
| 2024-07-25 | 4.770 | 4.780 | 4.660 | 4.780 | 4.504 | 50,000 |
| 2024-07-24 | 4.800 | 4.800 | 4.770 | 4.770 | 4.495 | 1,294,000 |
| 2024-07-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.523 | 1,314,000 |
| 2024-07-22 | 4.860 | 4.860 | 4.790 | 4.850 | 4.570 | 1,248,000 |
| 2024-07-19 | 4.860 | 4.860 | 4.860 | 4.860 | 4.580 | 10,000 |
| 2024-07-18 | 4.820 | 4.860 | 4.770 | 4.860 | 4.580 | 74,000 |
| 2024-07-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.617 | 0 |
| 2024-07-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.617 | 0 |
| 2024-07-15 | 4.850 | 4.900 | 4.850 | 4.900 | 4.617 | 2,000 |
| 2024-07-12 | 4.960 | 4.960 | 4.900 | 4.900 | 4.617 | 2,000 |
| 2024-07-11 | 4.940 | 4.940 | 4.550 | 4.900 | 4.617 | 120,000 |
| 2024-07-10 | 4.910 | 4.940 | 4.900 | 4.940 | 4.655 | 40,000 |
| 2024-07-09 | 5.070 | 5.070 | 4.840 | 5.000 | 4.711 | 90,000 |
| 2024-07-08 | 5.050 | 5.080 | 5.030 | 5.070 | 4.777 | 452,000 |
| 2024-07-05 | 5.000 | 5.150 | 5.000 | 5.070 | 4.777 | 160,000 |
| 2024-07-04 | 4.990 | 5.170 | 4.910 | 5.000 | 4.711 | 176,000 |
| 2024-07-03 | 4.920 | 4.990 | 4.860 | 4.990 | 4.702 | 200,000 |
| 2024-07-02 | 4.900 | 4.900 | 4.880 | 4.900 | 4.617 | 190,000 |
| 2024-06-28 | 4.890 | 4.900 | 4.800 | 4.900 | 4.617 | 172,000 |
| 2024-06-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.711 | 24,000 |
| 2024-06-26 | 4.720 | 4.980 | 4.720 | 4.950 | 4.664 | 186,000 |
| 2024-06-25 | 4.950 | 4.960 | 4.820 | 4.820 | 4.542 | 12,000 |
| 2024-06-24 | 4.900 | 4.930 | 4.900 | 4.910 | 4.627 | 4,000 |
| 2024-06-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.617 | 0 |
| 2024-06-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.617 | 0 |
| 2024-06-19 | 4.950 | 4.950 | 4.800 | 4.900 | 4.617 | 772,000 |
| 2024-06-18 | 4.790 | 4.940 | 4.790 | 4.940 | 4.655 | 4,000 |
| 2024-06-17 | 5.000 | 5.200 | 5.000 | 5.040 | 4.749 | 36,000 |
| 2024-06-14 | 4.930 | 5.210 | 4.930 | 5.060 | 4.768 | 32,000 |
| 2024-06-13 | 4.880 | 4.880 | 4.720 | 4.840 | 4.561 | 60,000 |
| 2024-06-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.655 | 0 |
| 2024-06-11 | 4.800 | 4.950 | 4.800 | 4.940 | 4.655 | 24,000 |
| 2024-06-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.523 | 12,000 |
| 2024-06-06 | 4.730 | 4.850 | 4.720 | 4.850 | 4.570 | 520,000 |
| 2024-06-05 | 4.860 | 4.860 | 4.700 | 4.760 | 4.485 | 44,000 |
| 2024-06-04 | 4.860 | 4.860 | 4.860 | 4.860 | 4.580 | 20,000 |
| 2024-06-03 | 4.870 | 4.920 | 4.870 | 4.910 | 4.627 | 14,000 |
| 2024-05-31 | 5.000 | 5.040 | 4.900 | 5.040 | 4.749 | 324,000 |
| 2024-05-30 | 4.960 | 5.000 | 4.960 | 5.000 | 4.711 | 26,000 |
| 2024-05-29 | 5.000 | 5.000 | 4.950 | 4.970 | 4.683 | 52,000 |
| 2024-05-28 | 4.950 | 5.010 | 4.950 | 5.000 | 4.711 | 66,000 |
| 2024-05-27 | 5.020 | 5.020 | 4.900 | 4.950 | 4.664 | 144,000 |
| 2024-05-24 | 5.110 | 5.110 | 5.010 | 5.010 | 4.721 | 60,000 |
| 2024-05-23 | 5.180 | 5.180 | 5.050 | 5.080 | 4.787 | 149,515 |
| 2024-05-22 | 5.200 | 5.200 | 5.100 | 5.100 | 4.806 | 42,000 |
| 2024-05-21 | 5.200 | 5.250 | 5.200 | 5.240 | 4.938 | 50,000 |
| 2024-05-20 | 5.160 | 5.330 | 5.160 | 5.200 | 4.900 | 346,000 |
| 2024-05-17 | 5.220 | 5.350 | 5.150 | 5.150 | 4.853 | 302,000 |
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.