Baoye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.890	3.900	3.830	3.830	3.609	1,636,000
2023-11-15	3.900	3.900	3.810	3.900	3.675	1,346,000
2023-11-14	3.840	3.840	3.840	3.840	3.618	0
2023-11-13	3.830	3.850	3.820	3.840	3.618	74,000
2023-11-10	3.820	3.820	3.820	3.820	3.600	12,000
2023-11-09	3.900	3.900	3.900	3.900	3.675	2,000
2023-11-08	3.890	3.900	3.890	3.900	3.675	28,000
2023-11-07	3.910	3.930	3.880	3.880	3.656	1,266,000
2023-11-06	3.850	3.900	3.850	3.880	3.656	1,140,000
2023-11-03	3.850	3.900	3.830	3.850	3.628	36,000
2023-11-02	3.860	3.860	3.850	3.860	3.637	25,878
2023-11-01	3.920	3.920	3.860	3.860	3.637	98,000
2023-10-31	3.910	3.940	3.910	3.910	3.684	8,000
2023-10-30	3.960	3.960	3.910	3.910	3.684	16,000
2023-10-27	3.940	3.940	3.940	3.940	3.713	0
2023-10-26	3.940	3.940	3.940	3.940	3.713	16,000
2023-10-25	3.980	3.990	3.970	3.990	3.760	62,650
2023-10-24	3.970	3.980	3.960	3.980	3.750	74,000
2023-10-20	3.960	3.990	3.910	3.980	3.750	36,000
2023-10-19	3.910	3.910	3.910	3.910	3.684	8,000
2023-10-18	4.000	4.000	3.960	3.960	3.732	26,000
2023-10-17	4.000	4.000	3.970	3.970	3.741	18,000
2023-10-16	4.000	4.000	3.970	3.970	3.741	28,000
2023-10-13	3.990	3.990	3.960	3.960	3.732	56,000
2023-10-12	4.050	4.050	4.000	4.000	3.769	10,000
2023-10-11	4.060	4.080	4.060	4.080	3.845	4,000
2023-10-10	3.990	3.990	3.950	3.970	3.741	16,000
2023-10-09	4.000	4.000	3.960	3.990	3.760	4,000
2023-10-06	4.010	4.010	3.980	3.990	3.760	36,000
2023-10-05	4.020	4.020	4.000	4.000	3.769	29,300
2023-10-04	4.040	4.040	4.040	4.040	3.807	6,000
2023-10-03	4.120	4.120	4.110	4.110	3.873	2,000
2023-09-29	4.000	4.100	4.000	4.100	3.863	14,000
2023-09-28	4.020	4.030	3.960	4.000	3.769	28,000
2023-09-27	3.970	4.020	3.970	4.020	3.788	42,000
2023-09-26	4.040	4.050	4.010	4.020	3.788	114,000
2023-09-25	4.060	4.060	4.040	4.040	3.807	78,000
2023-09-22	4.120	4.120	4.050	4.050	3.816	130,000
2023-09-21	4.080	4.080	4.060	4.080	3.845	76,000
2023-09-20	4.130	4.130	4.130	4.130	3.892	10,000
2023-09-19	4.170	4.170	4.160	4.170	3.929	32,000
2023-09-18	4.210	4.210	4.160	4.160	3.920	60,000
2023-09-15	4.190	4.240	4.180	4.230	3.986	50,000
2023-09-14	4.230	4.230	4.150	4.160	3.920	4,000
2023-09-13	4.240	4.240	4.190	4.240	3.995	16,000
2023-09-12	4.200	4.240	4.190	4.240	3.995	134,000
2023-09-11	4.190	4.250	4.180	4.250	4.005	46,000
2023-09-07	4.280	4.280	4.150	4.180	3.939	18,000
2023-09-06	4.150	4.250	4.120	4.230	3.986	516,000
2023-09-05	4.160	4.190	4.130	4.190	3.948	184,000
2023-09-04	4.000	4.150	4.000	4.150	3.911	1,464,000
2023-08-31	4.100	4.110	4.100	4.110	3.873	10,000
2023-08-30	4.100	4.100	4.100	4.100	3.863	4,000
2023-08-29	4.100	4.100	4.100	4.100	3.863	42,000
2023-08-28	4.100	4.100	3.970	4.060	3.826	102,000
2023-08-25	4.050	4.100	4.010	4.030	3.797	84,000
2023-08-24	4.000	4.040	4.000	4.040	3.807	22,000
2023-08-23	3.990	4.040	3.970	4.000	3.769	68,000
2023-08-22	3.990	4.000	3.950	3.990	3.760	1,032,000
2023-08-21	4.070	4.070	3.970	3.970	3.741	270,000

← NewerPage 13 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.