Baoye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	4.020	4.120	3.940	4.100	3.863	172,000
2024-02-14	4.030	4.180	4.030	4.160	3.920	60,000
2024-02-09	4.250	4.280	4.170	4.260	4.014	60,000
2024-02-08	4.010	4.170	4.010	4.170	3.929	66,000
2024-02-07	4.170	4.180	4.160	4.180	3.939	32,000
2024-02-06	4.110	4.190	4.100	4.170	3.929	68,000
2024-02-05	4.050	4.090	4.050	4.090	3.854	10,000
2024-02-02	4.120	4.160	4.120	4.160	3.920	30,000
2024-02-01	4.180	4.270	4.130	4.190	3.948	66,000
2024-01-31	4.250	4.430	4.250	4.250	4.005	54,000
2024-01-30	4.240	4.260	4.240	4.260	4.014	38,000
2024-01-29	4.310	4.310	4.260	4.260	4.014	20,000
2024-01-26	4.120	4.340	4.120	4.260	4.014	22,000
2024-01-25	4.190	4.250	4.100	4.100	3.863	368,000
2024-01-24	4.300	4.300	4.180	4.180	3.939	104,000
2024-01-23	4.400	4.400	4.300	4.300	4.052	136,000
2024-01-22	4.400	4.400	4.270	4.340	4.090	68,000
2024-01-19	4.440	4.460	4.400	4.400	4.146	26,000
2024-01-18	4.440	4.440	4.260	4.430	4.174	72,000
2024-01-17	4.440	4.450	4.380	4.440	4.184	142,000
2024-01-16	4.440	4.480	4.400	4.480	4.222	90,000
2024-01-15	4.500	4.540	4.400	4.440	4.184	86,000
2024-01-12	4.400	4.470	4.400	4.460	4.203	54,000
2024-01-11	4.380	4.400	4.380	4.400	4.146	30,000
2024-01-10	4.510	4.510	4.420	4.500	4.240	68,000
2024-01-09	4.480	4.520	4.470	4.510	4.250	84,000
2024-01-08	4.610	4.630	4.420	4.540	4.278	164,000
2024-01-05	4.630	4.630	4.630	4.630	4.363	20,000
2024-01-04	4.680	4.680	4.660	4.670	4.401	16,000
2024-01-03	4.720	4.720	4.680	4.680	4.410	4,000
2024-01-02	4.700	4.700	4.560	4.640	4.372	102,000
2023-12-29	4.740	4.780	4.710	4.740	4.466	244,000
2023-12-28	4.700	4.760	4.690	4.720	4.448	244,000
2023-12-27	4.690	4.730	4.690	4.700	4.429	372,000
2023-12-22	4.620	4.690	4.550	4.690	4.419	238,000
2023-12-21	4.560	4.650	4.560	4.620	4.353	112,000
2023-12-20	4.530	4.600	4.530	4.590	4.325	26,000
2023-12-19	4.640	4.640	4.500	4.520	4.259	136,000
2023-12-18	4.290	4.700	4.290	4.600	4.335	1,684,000
2023-12-15	4.180	4.300	4.180	4.250	4.005	572,000
2023-12-14	4.180	4.180	4.160	4.180	3.939	168,000
2023-12-13	4.110	4.180	4.100	4.150	3.911	214,000
2023-12-12	4.180	4.180	4.060	4.100	3.863	46,000
2023-12-11	4.150	4.170	4.110	4.150	3.911	378,000
2023-12-08	4.150	4.180	4.150	4.150	3.911	36,000
2023-12-07	4.040	4.180	4.040	4.150	3.911	1,416,000
2023-12-06	4.090	4.140	3.940	4.030	3.797	1,393,740
2023-12-05	4.100	4.100	4.000	4.090	3.854	1,476,000
2023-12-04	3.920	3.960	3.920	3.960	3.732	24,000
2023-12-01	4.060	4.100	4.020	4.020	3.788	14,000
2023-11-30	4.060	4.140	4.060	4.100	3.863	56,000
2023-11-29	4.040	4.040	4.040	4.040	3.807	0
2023-11-28	4.040	4.040	4.040	4.040	3.807	0
2023-11-27	4.050	4.110	4.040	4.040	3.807	22,000
2023-11-24	4.100	4.100	4.100	4.100	3.863	8,000
2023-11-23	4.150	4.180	4.010	4.100	3.863	114,000
2023-11-22	4.160	4.160	4.100	4.160	3.920	18,000
2023-11-21	4.080	4.180	4.000	4.160	3.920	282,000
2023-11-20	4.060	4.060	3.910	3.940	3.713	6,000
2023-11-17	3.880	4.080	3.880	4.080	3.845	248,000

← NewerPage 12 of 21 · 1,229 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.