Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.010 | 4.140 | 4.010 | 4.110 | 3.873 | 80,000 |
| 2022-05-31 | 4.130 | 4.170 | 4.130 | 4.130 | 3.892 | 76,000 |
| 2022-05-30 | 4.110 | 4.110 | 3.990 | 4.100 | 3.863 | 214,000 |
| 2022-05-27 | 4.000 | 4.000 | 4.000 | 4.000 | 3.769 | 4,000 |
| 2022-05-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.769 | 4,000 |
| 2022-05-25 | 4.000 | 4.030 | 3.980 | 3.980 | 3.750 | 82,000 |
| 2022-05-24 | 4.010 | 4.010 | 4.010 | 4.010 | 3.779 | 2,000 |
| 2022-05-23 | 4.100 | 4.110 | 4.100 | 4.110 | 3.873 | 20,000 |
| 2022-05-20 | 4.000 | 4.100 | 4.000 | 4.100 | 3.863 | 38,000 |
| 2022-05-19 | 4.030 | 4.050 | 4.030 | 4.040 | 3.807 | 34,000 |
| 2022-05-18 | 3.960 | 4.100 | 3.960 | 4.030 | 3.797 | 8,000 |
| 2022-05-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.722 | 0 |
| 2022-05-16 | 4.050 | 4.050 | 3.950 | 3.950 | 3.722 | 180,000 |
| 2022-05-13 | 4.050 | 4.050 | 4.050 | 4.050 | 3.816 | 0 |
| 2022-05-12 | 3.920 | 4.060 | 3.920 | 4.050 | 3.816 | 7,387 |
| 2022-05-11 | 3.970 | 4.080 | 3.960 | 4.030 | 3.797 | 30,000 |
| 2022-05-10 | 3.960 | 4.070 | 3.950 | 4.070 | 3.835 | 84,000 |
| 2022-05-06 | 4.010 | 4.100 | 4.010 | 4.010 | 3.779 | 50,000 |
| 2022-05-05 | 4.060 | 4.180 | 4.010 | 4.010 | 3.779 | 60,000 |
| 2022-05-04 | 4.090 | 4.100 | 4.030 | 4.080 | 3.845 | 156,000 |
| 2022-05-03 | 4.000 | 4.180 | 4.000 | 4.170 | 3.929 | 86,000 |
| 2022-04-29 | 4.000 | 4.140 | 4.000 | 4.000 | 3.769 | 160,000 |
| 2022-04-28 | 3.910 | 4.160 | 3.910 | 3.980 | 3.750 | 76,000 |
| 2022-04-27 | 4.210 | 4.210 | 3.880 | 3.910 | 3.684 | 586,000 |
| 2022-04-26 | 4.380 | 4.390 | 4.280 | 4.370 | 4.118 | 8,164,000 |
| 2022-04-25 | 4.350 | 4.360 | 4.260 | 4.360 | 4.108 | 3,352,000 |
| 2022-04-22 | 4.310 | 4.340 | 4.270 | 4.320 | 4.071 | 1,660,000 |
| 2022-04-21 | 4.270 | 4.280 | 4.260 | 4.270 | 4.024 | 1,968,000 |
| 2022-04-20 | 4.250 | 4.280 | 4.250 | 4.260 | 4.014 | 1,572,000 |
| 2022-04-19 | 4.100 | 4.280 | 3.980 | 4.260 | 4.014 | 1,154,298 |
| 2022-04-14 | 4.180 | 4.190 | 4.150 | 4.180 | 3.939 | 136,000 |
| 2022-04-13 | 4.040 | 4.180 | 4.040 | 4.140 | 3.901 | 376,559 |
| 2022-04-12 | 4.020 | 4.070 | 4.000 | 4.040 | 3.807 | 382,000 |
| 2022-04-11 | 4.040 | 4.090 | 3.990 | 4.010 | 3.779 | 584,000 |
| 2022-04-08 | 3.950 | 4.010 | 3.950 | 4.000 | 3.769 | 906,203 |
| 2022-04-07 | 3.700 | 3.920 | 3.700 | 3.890 | 3.666 | 802,000 |
| 2022-04-06 | 3.660 | 3.710 | 3.620 | 3.700 | 3.487 | 72,000 |
| 2022-04-04 | 3.700 | 3.720 | 3.650 | 3.660 | 3.449 | 80,000 |
| 2022-04-01 | 3.740 | 3.750 | 3.740 | 3.750 | 3.534 | 26,085 |
| 2022-03-31 | 3.720 | 3.770 | 3.710 | 3.710 | 3.496 | 76,000 |
| 2022-03-30 | 3.610 | 3.720 | 3.610 | 3.710 | 3.496 | 42,000 |
| 2022-03-29 | 3.580 | 3.700 | 3.580 | 3.700 | 3.487 | 24,000 |
| 2022-03-28 | 3.600 | 3.700 | 3.600 | 3.700 | 3.487 | 4,000 |
| 2022-03-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.487 | 0 |
| 2022-03-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.487 | 0 |
| 2022-03-23 | 3.720 | 3.730 | 3.720 | 3.730 | 3.515 | 42,000 |
| 2022-03-22 | 3.730 | 3.730 | 3.730 | 3.730 | 3.515 | 2,000 |
| 2022-03-21 | 3.780 | 3.780 | 3.750 | 3.750 | 3.534 | 34,000 |
| 2022-03-18 | 3.580 | 3.650 | 3.580 | 3.650 | 3.439 | 30,000 |
| 2022-03-17 | 3.290 | 3.380 | 3.280 | 3.380 | 3.185 | 306,000 |
| 2022-03-16 | 3.220 | 3.380 | 3.180 | 3.260 | 3.072 | 168,000 |
| 2022-03-15 | 3.370 | 3.900 | 3.200 | 3.220 | 3.034 | 179,900 |
| 2022-03-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.355 | 0 |
| 2022-03-11 | 3.670 | 3.770 | 3.510 | 3.620 | 3.411 | 28,000 |
| 2022-03-10 | 3.710 | 3.710 | 3.710 | 3.710 | 3.496 | 0 |
| 2022-03-09 | 3.560 | 3.920 | 3.560 | 3.710 | 3.496 | 6,000 |
| 2022-03-08 | 3.640 | 3.790 | 3.420 | 3.560 | 3.355 | 110,000 |
| 2022-03-07 | 3.700 | 3.700 | 3.690 | 3.690 | 3.477 | 20,000 |
| 2022-03-04 | 3.800 | 3.800 | 3.710 | 3.740 | 3.524 | 88,000 |
| 2022-03-03 | 3.840 | 3.840 | 3.840 | 3.840 | 3.618 | 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.