Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.840 | 3.920 | 3.820 | 3.880 | 3.656 | 44,000 |
| 2022-11-21 | 3.830 | 3.970 | 3.830 | 3.960 | 3.732 | 24,000 |
| 2022-11-18 | 3.880 | 3.880 | 3.840 | 3.880 | 3.656 | 38,000 |
| 2022-11-17 | 3.880 | 3.890 | 3.820 | 3.880 | 3.656 | 108,000 |
| 2022-11-16 | 3.930 | 3.930 | 3.930 | 3.930 | 3.703 | 0 |
| 2022-11-15 | 3.960 | 4.050 | 3.920 | 3.930 | 3.703 | 48,000 |
| 2022-11-14 | 3.920 | 4.000 | 3.900 | 3.900 | 3.675 | 76,000 |
| 2022-11-11 | 3.880 | 3.880 | 3.870 | 3.880 | 3.656 | 88,000 |
| 2022-11-10 | 3.950 | 4.020 | 3.880 | 3.880 | 3.656 | 4,002,000 |
| 2022-11-09 | 4.000 | 4.070 | 4.000 | 4.020 | 3.788 | 426,000 |
| 2022-11-08 | 4.250 | 4.300 | 4.070 | 4.070 | 3.835 | 5,828,000 |
| 2022-11-07 | 4.000 | 4.250 | 3.960 | 4.250 | 4.005 | 2,482,000 |
| 2022-11-04 | 4.120 | 4.150 | 4.050 | 4.050 | 3.816 | 138,000 |
| 2022-11-03 | 4.180 | 4.180 | 3.970 | 4.110 | 3.873 | 684,000 |
| 2022-11-02 | 4.010 | 4.150 | 3.850 | 4.150 | 3.911 | 1,478,000 |
| 2022-11-01 | 3.900 | 4.020 | 3.870 | 4.010 | 3.779 | 920,000 |
| 2022-10-31 | 3.830 | 4.000 | 3.830 | 3.970 | 3.741 | 116,000 |
| 2022-10-28 | 3.840 | 4.040 | 3.780 | 4.010 | 3.779 | 366,000 |
| 2022-10-27 | 3.950 | 4.050 | 3.760 | 4.050 | 3.816 | 320,000 |
| 2022-10-26 | 3.760 | 3.760 | 3.730 | 3.740 | 3.524 | 82,000 |
| 2022-10-25 | 3.830 | 3.830 | 3.760 | 3.760 | 3.543 | 70,000 |
| 2022-10-24 | 3.930 | 3.930 | 3.840 | 3.840 | 3.618 | 96,000 |
| 2022-10-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.769 | 0 |
| 2022-10-20 | 3.990 | 4.000 | 3.990 | 4.000 | 3.769 | 58,000 |
| 2022-10-19 | 3.960 | 3.980 | 3.960 | 3.980 | 3.750 | 2,000 |
| 2022-10-18 | 4.000 | 4.000 | 3.970 | 3.980 | 3.750 | 4,000 |
| 2022-10-17 | 4.010 | 4.010 | 3.960 | 4.010 | 3.779 | 6,000 |
| 2022-10-14 | 4.050 | 4.050 | 4.050 | 4.050 | 3.816 | 0 |
| 2022-10-13 | 4.100 | 4.100 | 4.100 | 4.100 | 3.863 | 0 |
| 2022-10-12 | 4.020 | 4.100 | 4.020 | 4.100 | 3.863 | 10,000 |
| 2022-10-11 | 4.200 | 4.200 | 4.050 | 4.060 | 3.826 | 6,000 |
| 2022-10-10 | 4.010 | 4.300 | 4.010 | 4.200 | 3.958 | 1,208,000 |
| 2022-10-07 | 4.060 | 4.060 | 4.000 | 4.060 | 3.826 | 14,000 |
| 2022-10-06 | 4.110 | 4.110 | 4.110 | 4.110 | 3.873 | 0 |
| 2022-10-05 | 4.120 | 4.120 | 4.100 | 4.110 | 3.873 | 24,000 |
| 2022-10-03 | 4.060 | 4.270 | 3.920 | 4.270 | 4.024 | 288,000 |
| 2022-09-30 | 4.130 | 4.160 | 4.110 | 4.110 | 3.873 | 92,000 |
| 2022-09-29 | 4.130 | 4.280 | 4.130 | 4.220 | 3.977 | 303,000 |
| 2022-09-28 | 4.380 | 4.380 | 4.150 | 4.190 | 3.948 | 402,000 |
| 2022-09-27 | 4.290 | 4.350 | 4.100 | 4.350 | 4.099 | 1,134,000 |
| 2022-09-26 | 3.830 | 4.320 | 3.800 | 4.290 | 4.042 | 1,054,000 |
| 2022-09-23 | 4.050 | 4.060 | 4.000 | 4.000 | 3.769 | 74,000 |
| 2022-09-22 | 4.140 | 4.140 | 3.950 | 4.080 | 3.845 | 76,000 |
| 2022-09-21 | 4.140 | 4.180 | 4.000 | 4.170 | 3.929 | 152,000 |
| 2022-09-20 | 4.140 | 4.200 | 3.900 | 4.200 | 3.958 | 112,000 |
| 2022-09-19 | 4.080 | 4.140 | 3.850 | 4.140 | 3.901 | 168,000 |
| 2022-09-16 | 3.990 | 4.070 | 3.860 | 4.070 | 3.835 | 150,000 |
| 2022-09-15 | 3.850 | 3.860 | 3.850 | 3.860 | 3.637 | 2,000 |
| 2022-09-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.656 | 0 |
| 2022-09-13 | 4.090 | 4.100 | 3.750 | 3.850 | 3.628 | 12,000 |
| 2022-09-09 | 4.080 | 4.110 | 3.850 | 4.090 | 3.854 | 116,000 |
| 2022-09-08 | 4.090 | 4.150 | 3.750 | 4.030 | 3.797 | 90,000 |
| 2022-09-07 | 3.880 | 4.020 | 3.880 | 3.990 | 3.760 | 380,000 |
| 2022-09-06 | 3.930 | 4.000 | 3.700 | 3.700 | 3.487 | 100,000 |
| 2022-09-05 | 3.750 | 3.750 | 3.650 | 3.680 | 3.468 | 20,000 |
| 2022-09-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.600 | 0 |
| 2022-09-01 | 3.880 | 3.880 | 3.740 | 3.820 | 3.600 | 256,000 |
| 2022-08-31 | 3.840 | 3.950 | 3.840 | 3.850 | 3.628 | 38,000 |
| 2022-08-30 | 3.880 | 4.000 | 3.680 | 4.000 | 3.769 | 112,000 |
| 2022-08-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.760 | 0 |
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.