Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.190 | 5.270 | 5.160 | 5.230 | 4.928 | 94,000 |
| 2024-05-14 | 5.220 | 5.220 | 5.220 | 5.220 | 4.919 | 2,000 |
| 2024-05-13 | 5.150 | 5.210 | 5.150 | 5.180 | 4.881 | 66,000 |
| 2024-05-10 | 5.250 | 5.280 | 5.210 | 5.210 | 4.909 | 108,000 |
| 2024-05-09 | 5.150 | 5.300 | 5.150 | 5.230 | 4.928 | 27,209 |
| 2024-05-08 | 5.280 | 5.330 | 5.180 | 5.180 | 4.881 | 50,000 |
| 2024-05-07 | 5.400 | 5.400 | 5.240 | 5.290 | 4.985 | 16,781 |
| 2024-05-06 | 5.250 | 5.520 | 5.250 | 5.320 | 5.013 | 440,000 |
| 2024-05-03 | 4.980 | 5.370 | 4.940 | 5.240 | 4.938 | 963,370 |
| 2024-05-02 | 5.100 | 5.100 | 4.860 | 5.000 | 4.711 | 232,000 |
| 2024-04-30 | 5.310 | 5.310 | 5.080 | 5.110 | 4.815 | 240,000 |
| 2024-04-29 | 5.330 | 5.400 | 5.190 | 5.310 | 5.004 | 966,000 |
| 2024-04-26 | 5.350 | 5.350 | 5.240 | 5.310 | 5.004 | 137,000 |
| 2024-04-25 | 5.180 | 5.340 | 5.180 | 5.320 | 5.013 | 587,000 |
| 2024-04-24 | 5.200 | 5.250 | 5.200 | 5.220 | 4.919 | 220,000 |
| 2024-04-23 | 5.180 | 5.220 | 5.180 | 5.190 | 4.891 | 313,000 |
| 2024-04-22 | 5.200 | 5.230 | 5.160 | 5.190 | 4.891 | 504,000 |
| 2024-04-19 | 5.050 | 5.180 | 5.000 | 5.180 | 4.881 | 714,000 |
| 2024-04-18 | 5.080 | 5.080 | 4.950 | 5.050 | 4.759 | 452,000 |
| 2024-04-17 | 5.120 | 5.120 | 5.050 | 5.080 | 4.787 | 434,000 |
| 2024-04-16 | 4.960 | 5.130 | 4.900 | 5.080 | 4.787 | 294,000 |
| 2024-04-15 | 5.080 | 5.260 | 4.900 | 5.070 | 4.777 | 1,350,131 |
| 2024-04-12 | 4.600 | 5.120 | 4.590 | 5.080 | 4.787 | 3,472,000 |
| 2024-04-11 | 4.400 | 4.570 | 4.300 | 4.500 | 4.240 | 854,000 |
| 2024-04-10 | 4.350 | 4.380 | 4.290 | 4.300 | 4.052 | 276,146 |
| 2024-04-09 | 4.300 | 4.350 | 4.280 | 4.310 | 4.061 | 136,000 |
| 2024-04-08 | 4.100 | 4.300 | 4.100 | 4.220 | 3.977 | 354,000 |
| 2024-04-05 | 4.080 | 4.080 | 4.050 | 4.060 | 3.826 | 78,000 |
| 2024-04-03 | 4.050 | 4.080 | 4.050 | 4.080 | 3.845 | 114,000 |
| 2024-04-02 | 4.010 | 4.080 | 4.010 | 4.050 | 3.816 | 178,000 |
| 2024-03-28 | 4.010 | 4.060 | 3.970 | 3.970 | 3.741 | 74,000 |
| 2024-03-27 | 4.000 | 4.010 | 3.950 | 3.960 | 3.732 | 22,000 |
| 2024-03-26 | 3.980 | 4.020 | 3.960 | 3.960 | 3.732 | 78,000 |
| 2024-03-25 | 4.050 | 4.050 | 4.000 | 4.000 | 3.769 | 16,000 |
| 2024-03-22 | 4.030 | 4.030 | 4.030 | 4.030 | 3.797 | 0 |
| 2024-03-21 | 4.050 | 4.050 | 4.030 | 4.030 | 3.797 | 4,000 |
| 2024-03-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.769 | 0 |
| 2024-03-19 | 4.070 | 4.080 | 3.990 | 4.000 | 3.769 | 84,000 |
| 2024-03-18 | 4.020 | 4.080 | 4.020 | 4.060 | 3.826 | 58,000 |
| 2024-03-15 | 4.070 | 4.070 | 4.020 | 4.020 | 3.788 | 28,000 |
| 2024-03-14 | 4.000 | 4.080 | 4.000 | 4.080 | 3.845 | 72,328 |
| 2024-03-13 | 4.100 | 4.100 | 4.100 | 4.100 | 3.863 | 4,000 |
| 2024-03-12 | 4.060 | 4.100 | 4.060 | 4.100 | 3.863 | 64,000 |
| 2024-03-11 | 4.040 | 4.080 | 4.000 | 4.080 | 3.845 | 46,000 |
| 2024-03-08 | 4.020 | 4.050 | 4.020 | 4.040 | 3.807 | 44,000 |
| 2024-03-07 | 4.040 | 4.040 | 4.020 | 4.020 | 3.788 | 14,000 |
| 2024-03-06 | 3.960 | 4.020 | 3.960 | 4.020 | 3.788 | 48,000 |
| 2024-03-05 | 4.020 | 4.050 | 4.010 | 4.020 | 3.788 | 62,000 |
| 2024-03-04 | 4.050 | 4.050 | 4.010 | 4.050 | 3.816 | 58,000 |
| 2024-03-01 | 4.050 | 4.050 | 4.050 | 4.050 | 3.816 | 6,000 |
| 2024-02-29 | 4.020 | 4.020 | 4.010 | 4.020 | 3.788 | 116,000 |
| 2024-02-28 | 4.020 | 4.080 | 3.990 | 4.020 | 3.788 | 102,000 |
| 2024-02-27 | 4.050 | 4.050 | 4.010 | 4.020 | 3.788 | 32,000 |
| 2024-02-26 | 4.050 | 4.050 | 4.050 | 4.050 | 3.816 | 2,000 |
| 2024-02-23 | 4.070 | 4.080 | 4.060 | 4.060 | 3.826 | 58,000 |
| 2024-02-22 | 4.010 | 4.170 | 4.010 | 4.160 | 3.920 | 10,000 |
| 2024-02-21 | 4.140 | 4.180 | 4.140 | 4.150 | 3.911 | 82,000 |
| 2024-02-20 | 4.120 | 4.150 | 4.030 | 4.140 | 3.901 | 50,000 |
| 2024-02-19 | 4.000 | 4.130 | 4.000 | 4.130 | 3.892 | 34,000 |
| 2024-02-16 | 4.000 | 4.130 | 4.000 | 4.130 | 3.892 | 86,000 |
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.