Baoye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.010	4.010	3.970	3.970	3.741	45,477
2023-08-17	3.970	4.070	3.970	4.040	3.807	1,132,000
2023-08-16	4.030	4.040	3.960	3.960	3.732	120,879
2023-08-15	4.080	4.080	4.030	4.030	3.797	136,000
2023-08-14	4.030	4.090	4.030	4.090	3.854	78,000
2023-08-11	4.080	4.120	4.050	4.100	3.863	150,000
2023-08-10	4.130	4.170	4.120	4.130	3.892	104,000
2023-08-09	3.980	4.130	3.980	4.120	3.882	1,030,000
2023-08-08	4.010	4.050	3.980	3.980	3.750	330,000
2023-08-07	4.000	4.060	3.960	4.050	3.816	52,000
2023-08-04	4.120	4.140	4.060	4.060	3.826	62,000
2023-08-03	4.010	4.010	4.000	4.010	3.779	286,000
2023-08-02	4.120	4.130	4.100	4.100	3.863	10,000
2023-08-01	4.070	4.070	4.070	4.070	3.835	0
2023-07-31	4.140	4.250	4.010	4.010	3.779	706,000
2023-07-28	4.100	4.130	4.100	4.120	3.882	84,000
2023-07-27	4.020	4.090	4.020	4.090	3.854	20,000
2023-07-26	4.020	4.020	4.020	4.020	3.788	0
2023-07-25	3.950	4.050	3.950	4.010	3.779	146,000
2023-07-24	3.970	3.970	3.880	3.950	3.722	150,000
2023-07-21	3.970	3.970	3.970	3.970	3.741	22,000
2023-07-20	3.970	4.010	3.970	3.970	3.741	68,000
2023-07-19	3.970	3.970	3.970	3.970	3.741	4,000
2023-07-18	3.980	4.050	3.980	3.980	3.750	24,000
2023-07-14	4.070	4.080	4.000	4.000	3.769	80,000
2023-07-13	4.020	4.020	4.000	4.000	3.769	20,000
2023-07-12	4.020	4.020	4.020	4.020	3.788	0
2023-07-11	4.020	4.020	4.020	4.020	3.788	0
2023-07-10	4.060	4.060	4.020	4.020	3.788	24,000
2023-07-07	4.110	4.110	4.110	4.110	3.873	0
2023-07-06	4.100	4.120	4.100	4.120	3.882	18,000
2023-07-05	4.120	4.130	4.060	4.120	3.882	20,000
2023-07-04	4.060	4.060	4.060	4.060	3.826	10,000
2023-07-03	4.060	4.060	4.060	4.060	3.826	0
2023-06-30	4.060	4.060	4.060	4.060	3.826	12,000
2023-06-29	4.060	4.140	4.040	4.140	3.901	24,000
2023-06-28	4.050	4.150	4.050	4.060	3.826	48,000
2023-06-27	4.140	4.140	4.010	4.050	3.816	112,000
2023-06-26	4.000	4.000	3.970	4.000	3.769	28,000
2023-06-23	4.030	4.030	4.000	4.000	3.769	634,000
2023-06-21	4.090	4.090	4.030	4.050	3.816	42,000
2023-06-20	4.120	4.120	4.100	4.100	3.863	114,000
2023-06-19	4.180	4.180	4.180	4.180	3.939	38,000
2023-06-16	4.200	4.200	4.200	4.200	3.958	2,000
2023-06-15	4.140	4.200	4.140	4.200	3.958	30,000
2023-06-14	4.180	4.180	4.110	4.120	3.882	37,588
2023-06-13	4.180	4.200	4.140	4.200	3.958	108,000
2023-06-12	4.180	4.200	4.100	4.180	3.939	64,000
2023-06-09	4.100	4.170	4.100	4.150	3.911	840,475
2023-06-08	4.110	4.110	4.110	4.110	3.873	0
2023-06-07	4.140	4.140	4.050	4.120	3.882	134,000
2023-06-06	4.100	4.140	4.100	4.140	3.901	52,000
2023-06-05	4.110	4.160	4.010	4.120	3.882	124,000
2023-06-02	4.010	4.120	4.000	4.110	3.873	200,000
2023-06-01	4.010	4.100	4.000	4.100	3.863	122,000
2023-05-31	4.100	4.100	4.040	4.040	3.807	26,000
2023-05-30	4.090	4.160	4.080	4.160	3.920	52,000
2023-05-29	4.190	4.200	4.080	4.160	3.920	96,000
2023-05-25	4.170	4.200	4.100	4.110	3.873	80,000
2023-05-24	4.180	4.200	4.100	4.100	3.863	114,000

← NewerPage 14 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.