Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 3.890 | 3.910 | 3.870 | 3.880 | 3.656 | 84,000 |
| 2023-02-21 | 3.970 | 3.970 | 3.930 | 3.930 | 3.703 | 56,000 |
| 2023-02-20 | 3.930 | 3.960 | 3.890 | 3.960 | 3.732 | 186,000 |
| 2023-02-17 | 3.830 | 3.980 | 3.820 | 3.960 | 3.732 | 156,000 |
| 2023-02-16 | 3.920 | 3.920 | 3.830 | 3.860 | 3.637 | 84,000 |
| 2023-02-15 | 3.880 | 3.880 | 3.820 | 3.870 | 3.647 | 250,000 |
| 2023-02-14 | 3.930 | 3.930 | 3.880 | 3.880 | 3.656 | 146,000 |
| 2023-02-13 | 3.910 | 3.940 | 3.900 | 3.920 | 3.694 | 178,000 |
| 2023-02-10 | 3.910 | 3.920 | 3.880 | 3.920 | 3.694 | 340,000 |
| 2023-02-09 | 3.920 | 3.940 | 3.910 | 3.940 | 3.713 | 278,000 |
| 2023-02-08 | 3.870 | 4.030 | 3.850 | 3.970 | 3.741 | 530,000 |
| 2023-02-07 | 3.850 | 3.860 | 3.850 | 3.860 | 3.637 | 316,000 |
| 2023-02-06 | 3.890 | 3.890 | 3.850 | 3.890 | 3.666 | 150,000 |
| 2023-02-03 | 3.880 | 3.880 | 3.840 | 3.880 | 3.656 | 148,000 |
| 2023-02-02 | 3.840 | 3.890 | 3.820 | 3.870 | 3.647 | 298,000 |
| 2023-02-01 | 3.880 | 3.880 | 3.840 | 3.840 | 3.618 | 14,000 |
| 2023-01-31 | 3.890 | 3.890 | 3.890 | 3.890 | 3.666 | 12,000 |
| 2023-01-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.656 | 12,000 |
| 2023-01-27 | 3.870 | 3.890 | 3.810 | 3.880 | 3.656 | 42,000 |
| 2023-01-26 | 3.910 | 3.910 | 3.870 | 3.870 | 3.647 | 26,000 |
| 2023-01-20 | 3.840 | 3.860 | 3.840 | 3.860 | 3.637 | 132,000 |
| 2023-01-19 | 3.840 | 3.840 | 3.830 | 3.840 | 3.618 | 8,000 |
| 2023-01-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.656 | 0 |
| 2023-01-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.656 | 10,000 |
| 2023-01-16 | 3.830 | 3.880 | 3.830 | 3.880 | 3.656 | 92,000 |
| 2023-01-13 | 3.870 | 3.890 | 3.870 | 3.870 | 3.647 | 28,000 |
| 2023-01-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.618 | 32,000 |
| 2023-01-11 | 3.870 | 3.870 | 3.840 | 3.840 | 3.618 | 116,000 |
| 2023-01-10 | 3.880 | 3.900 | 3.840 | 3.860 | 3.637 | 292,000 |
| 2023-01-09 | 3.900 | 3.900 | 3.860 | 3.890 | 3.666 | 124,000 |
| 2023-01-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.675 | 288,000 |
| 2023-01-05 | 3.900 | 3.920 | 3.860 | 3.900 | 3.675 | 308,000 |
| 2023-01-04 | 3.910 | 3.930 | 3.900 | 3.900 | 3.675 | 572,000 |
| 2023-01-03 | 3.930 | 3.930 | 3.900 | 3.900 | 3.675 | 22,000 |
| 2022-12-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.637 | 0 |
| 2022-12-29 | 3.860 | 3.900 | 3.860 | 3.860 | 3.637 | 8,000 |
| 2022-12-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.637 | 0 |
| 2022-12-23 | 3.930 | 3.930 | 3.860 | 3.860 | 3.637 | 8,000 |
| 2022-12-22 | 3.900 | 3.900 | 3.850 | 3.860 | 3.637 | 22,000 |
| 2022-12-21 | 3.930 | 3.930 | 3.930 | 3.930 | 3.703 | 0 |
| 2022-12-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.703 | 0 |
| 2022-12-19 | 3.930 | 3.930 | 3.860 | 3.930 | 3.703 | 10,000 |
| 2022-12-16 | 3.930 | 3.930 | 3.930 | 3.930 | 3.703 | 0 |
| 2022-12-15 | 3.930 | 3.930 | 3.860 | 3.930 | 3.703 | 54,000 |
| 2022-12-14 | 3.930 | 3.930 | 3.860 | 3.920 | 3.694 | 92,000 |
| 2022-12-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.675 | 0 |
| 2022-12-12 | 3.990 | 4.000 | 3.880 | 3.900 | 3.675 | 118,000 |
| 2022-12-09 | 3.930 | 3.960 | 3.820 | 3.870 | 3.647 | 66,000 |
| 2022-12-08 | 3.910 | 3.910 | 3.910 | 3.910 | 3.684 | 0 |
| 2022-12-07 | 3.910 | 3.910 | 3.910 | 3.910 | 3.684 | 18,000 |
| 2022-12-06 | 3.820 | 3.900 | 3.820 | 3.900 | 3.675 | 26,000 |
| 2022-12-05 | 3.860 | 3.950 | 3.820 | 3.820 | 3.600 | 46,000 |
| 2022-12-02 | 3.820 | 3.820 | 3.800 | 3.800 | 3.581 | 6,000 |
| 2022-12-01 | 3.830 | 3.830 | 3.830 | 3.830 | 3.609 | 0 |
| 2022-11-30 | 3.810 | 3.860 | 3.810 | 3.830 | 3.609 | 6,000 |
| 2022-11-29 | 3.870 | 3.870 | 3.850 | 3.850 | 3.628 | 26,000 |
| 2022-11-28 | 3.810 | 3.870 | 3.800 | 3.870 | 3.647 | 16,000 |
| 2022-11-25 | 3.870 | 3.870 | 3.820 | 3.820 | 3.600 | 22,000 |
| 2022-11-24 | 3.870 | 3.880 | 3.870 | 3.880 | 3.656 | 22,000 |
| 2022-11-23 | 3.810 | 3.850 | 3.810 | 3.850 | 3.628 | 8,000 |
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.