Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.990 | 4.000 | 3.990 | 3.990 | 3.760 | 30,000 |
| 2022-08-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.628 | 4,000 |
| 2022-08-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.628 | 30,000 |
| 2022-08-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.656 | 0 |
| 2022-08-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.656 | 0 |
| 2022-08-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.656 | 0 |
| 2022-08-18 | 3.950 | 3.950 | 3.850 | 3.850 | 3.628 | 38,000 |
| 2022-08-17 | 3.990 | 3.990 | 3.990 | 3.990 | 3.760 | 0 |
| 2022-08-16 | 3.970 | 4.000 | 3.970 | 4.000 | 3.769 | 24,000 |
| 2022-08-15 | 3.990 | 3.990 | 3.990 | 3.990 | 3.760 | 0 |
| 2022-08-12 | 4.000 | 4.000 | 3.990 | 3.990 | 3.760 | 10,000 |
| 2022-08-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.769 | 0 |
| 2022-08-10 | 4.000 | 4.000 | 3.970 | 4.000 | 3.769 | 82,000 |
| 2022-08-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.769 | 20,000 |
| 2022-08-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.769 | 0 |
| 2022-08-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.769 | 24,000 |
| 2022-08-04 | 4.000 | 4.000 | 3.900 | 3.900 | 3.675 | 8,000 |
| 2022-08-03 | 3.920 | 3.920 | 3.850 | 3.870 | 3.647 | 32,000 |
| 2022-08-02 | 3.950 | 3.950 | 3.950 | 3.950 | 3.722 | 10,000 |
| 2022-08-01 | 3.980 | 3.980 | 3.950 | 3.950 | 3.722 | 4,000 |
| 2022-07-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.760 | 0 |
| 2022-07-28 | 3.960 | 3.990 | 3.960 | 3.990 | 3.760 | 36,000 |
| 2022-07-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.732 | 0 |
| 2022-07-26 | 4.040 | 4.040 | 3.950 | 3.960 | 3.732 | 46,000 |
| 2022-07-25 | 4.060 | 4.060 | 4.060 | 4.060 | 3.826 | 8,000 |
| 2022-07-22 | 4.000 | 4.070 | 4.000 | 4.060 | 3.826 | 12,000 |
| 2022-07-21 | 4.050 | 4.050 | 4.050 | 4.050 | 3.816 | 0 |
| 2022-07-20 | 4.070 | 4.070 | 4.070 | 4.070 | 3.835 | 0 |
| 2022-07-19 | 4.080 | 4.080 | 4.080 | 4.080 | 3.845 | 0 |
| 2022-07-18 | 4.100 | 4.120 | 4.080 | 4.080 | 3.845 | 34,000 |
| 2022-07-15 | 4.020 | 4.020 | 4.020 | 4.020 | 3.788 | 0 |
| 2022-07-14 | 4.020 | 4.020 | 4.020 | 4.020 | 3.788 | 34,000 |
| 2022-07-13 | 4.080 | 4.080 | 4.080 | 4.080 | 3.845 | 0 |
| 2022-07-12 | 4.080 | 4.080 | 4.080 | 4.080 | 3.845 | 0 |
| 2022-07-11 | 4.080 | 4.080 | 4.080 | 4.080 | 3.845 | 0 |
| 2022-07-08 | 4.080 | 4.080 | 4.080 | 4.080 | 3.845 | 0 |
| 2022-07-07 | 4.080 | 4.080 | 4.080 | 4.080 | 3.845 | 22,000 |
| 2022-07-06 | 4.080 | 4.080 | 4.080 | 4.080 | 3.845 | 0 |
| 2022-07-05 | 4.170 | 4.170 | 4.030 | 4.080 | 3.845 | 46,000 |
| 2022-07-04 | 4.000 | 4.170 | 4.000 | 4.160 | 3.920 | 8,000 |
| 2022-06-30 | 4.020 | 4.020 | 4.020 | 4.020 | 3.788 | 8,000 |
| 2022-06-29 | 4.120 | 4.130 | 4.120 | 4.130 | 3.892 | 14,000 |
| 2022-06-28 | 4.010 | 4.140 | 4.010 | 4.120 | 3.882 | 12,000 |
| 2022-06-27 | 4.200 | 4.200 | 4.170 | 4.170 | 3.929 | 80,000 |
| 2022-06-24 | 4.160 | 4.160 | 4.160 | 4.160 | 3.920 | 0 |
| 2022-06-23 | 4.160 | 4.160 | 4.160 | 4.160 | 3.920 | 0 |
| 2022-06-22 | 4.100 | 4.170 | 4.100 | 4.160 | 3.920 | 22,000 |
| 2022-06-21 | 4.100 | 4.160 | 4.100 | 4.100 | 3.863 | 32,000 |
| 2022-06-20 | 4.160 | 4.170 | 4.100 | 4.160 | 3.920 | 26,000 |
| 2022-06-17 | 4.100 | 4.100 | 4.100 | 4.100 | 3.863 | 0 |
| 2022-06-16 | 4.100 | 4.100 | 4.100 | 4.100 | 3.863 | 2,000 |
| 2022-06-15 | 4.000 | 4.060 | 4.000 | 4.060 | 3.826 | 24,000 |
| 2022-06-14 | 4.100 | 4.100 | 4.100 | 4.100 | 3.863 | 60,000 |
| 2022-06-13 | 4.100 | 4.100 | 4.100 | 4.100 | 3.863 | 18,000 |
| 2022-06-10 | 4.150 | 4.150 | 4.150 | 4.150 | 3.911 | 74,000 |
| 2022-06-09 | 4.100 | 4.100 | 4.100 | 4.100 | 3.863 | 50,000 |
| 2022-06-08 | 4.090 | 4.150 | 4.090 | 4.150 | 3.911 | 172,000 |
| 2022-06-07 | 3.990 | 4.090 | 3.990 | 4.090 | 3.854 | 6,000 |
| 2022-06-06 | 4.100 | 4.100 | 4.100 | 4.100 | 3.863 | 0 |
| 2022-06-02 | 4.010 | 4.110 | 4.000 | 4.110 | 3.873 | 108,000 |
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.