Baoye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.210	4.260	4.200	4.200	3.958	20,000
2023-05-22	4.200	4.310	4.200	4.280	4.033	146,000
2023-05-19	4.200	4.260	4.200	4.230	3.986	34,000
2023-05-18	4.260	4.320	4.160	4.270	4.024	82,000
2023-05-17	4.200	4.200	4.200	4.200	3.958	40,000
2023-05-16	4.290	4.290	4.180	4.260	4.014	148,000
2023-05-15	4.250	4.260	4.210	4.210	3.967	128,000
2023-05-12	4.250	4.330	4.250	4.330	4.080	36,000
2023-05-11	4.250	4.350	4.250	4.350	4.099	64,000
2023-05-10	4.310	4.310	4.240	4.250	4.005	42,000
2023-05-09	4.360	4.380	4.260	4.350	4.099	220,000
2023-05-08	4.370	4.370	4.170	4.360	4.108	280,000
2023-05-05	4.280	4.370	4.250	4.370	4.118	258,000
2023-05-04	4.240	4.290	4.140	4.290	4.042	246,000
2023-05-03	4.160	4.160	4.140	4.140	3.901	12,000
2023-05-02	4.190	4.240	4.140	4.210	3.967	140,000
2023-04-28	4.100	4.190	4.100	4.180	3.939	12,000
2023-04-27	4.100	4.100	4.100	4.100	3.863	24,000
2023-04-26	4.050	4.150	4.050	4.150	3.911	4,000
2023-04-25	4.050	4.170	4.050	4.120	3.882	116,000
2023-04-24	4.080	4.170	4.060	4.100	3.863	178,000
2023-04-21	4.060	4.060	3.980	4.060	3.826	42,000
2023-04-20	4.050	4.090	4.000	4.090	3.854	242,000
2023-04-19	3.930	4.050	3.930	4.050	3.816	38,000
2023-04-18	3.950	4.100	3.950	4.000	3.769	32,000
2023-04-17	3.970	3.970	3.940	3.950	3.722	72,000
2023-04-14	4.050	4.050	3.950	3.970	3.741	32,000
2023-04-13	4.040	4.040	4.040	4.040	3.807	0
2023-04-12	3.960	4.050	3.960	4.040	3.807	14,000
2023-04-11	4.000	4.010	3.950	4.000	3.769	86,000
2023-04-06	4.000	4.000	3.940	4.000	3.769	48,000
2023-04-04	3.930	3.990	3.920	3.970	3.741	74,000
2023-04-03	3.990	3.990	3.900	3.910	3.684	12,000
2023-03-31	3.950	3.990	3.900	3.990	3.760	106,000
2023-03-30	3.950	3.950	3.950	3.950	3.722	130,000
2023-03-29	3.870	3.950	3.840	3.940	3.713	32,000
2023-03-28	3.840	3.870	3.840	3.870	3.647	40,000
2023-03-27	3.820	3.870	3.810	3.870	3.647	16,000
2023-03-24	3.810	3.840	3.810	3.840	3.618	260,000
2023-03-23	3.820	3.850	3.820	3.840	3.618	32,000
2023-03-22	3.870	3.870	3.870	3.870	3.647	0
2023-03-21	3.880	3.920	3.880	3.920	3.694	54,000
2023-03-20	3.880	3.900	3.850	3.850	3.628	114,000
2023-03-17	3.850	3.860	3.800	3.860	3.637	52,000
2023-03-16	3.770	3.820	3.770	3.810	3.590	16,000
2023-03-15	3.860	3.860	3.860	3.860	3.637	0
2023-03-14	3.880	3.880	3.800	3.870	3.647	48,000
2023-03-13	3.820	3.880	3.700	3.880	3.656	188,000
2023-03-10	3.850	3.880	3.820	3.850	3.628	100,000
2023-03-09	3.900	3.900	3.900	3.900	3.675	12,000
2023-03-08	3.910	3.920	3.900	3.900	3.675	78,000
2023-03-07	3.910	3.950	3.910	3.940	3.713	94,000
2023-03-06	3.890	3.940	3.890	3.930	3.703	38,000
2023-03-03	3.870	3.880	3.860	3.860	3.637	18,000
2023-03-02	3.830	3.890	3.830	3.850	3.628	48,000
2023-03-01	3.840	3.880	3.840	3.850	3.628	6,000
2023-02-28	3.870	3.870	3.830	3.840	3.618	34,000
2023-02-27	3.830	3.870	3.830	3.830	3.609	18,000
2023-02-24	3.880	3.880	3.830	3.850	3.628	98,000
2023-02-23	3.900	3.950	3.880	3.950	3.722	126,000

← NewerPage 15 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.