Baoye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.820	3.950	3.810	3.810	3.590	54,000
2022-03-01	3.850	3.900	3.850	3.850	3.628	50,000
2022-02-28	3.820	3.940	3.810	3.810	3.590	72,000
2022-02-25	3.930	3.930	3.930	3.930	3.703	6,000
2022-02-24	3.980	3.980	3.860	3.890	3.666	56,570
2022-02-23	4.120	4.140	4.010	4.010	3.779	60,000
2022-02-22	3.970	4.100	3.960	4.000	3.769	64,000
2022-02-21	4.000	4.200	4.000	4.030	3.797	56,000
2022-02-18	4.240	4.240	4.240	4.240	3.995	0
2022-02-17	4.240	4.240	4.240	4.240	3.995	0
2022-02-16	4.170	4.240	4.170	4.240	3.995	14,000
2022-02-15	4.130	4.130	4.130	4.130	3.892	0
2022-02-14	3.990	4.130	3.980	4.130	3.892	28,000
2022-02-11	4.180	4.260	4.150	4.150	3.911	228,000
2022-02-10	3.890	4.200	3.880	4.080	3.845	80,000
2022-02-09	4.240	4.240	4.240	4.240	3.995	0
2022-02-08	4.300	4.350	4.240	4.240	3.995	60,000
2022-02-07	4.300	4.300	4.300	4.300	4.052	12,000
2022-02-04	4.200	4.400	4.200	4.380	4.127	26,000
2022-01-31	4.360	4.390	4.360	4.390	4.137	46,000
2022-01-28	4.360	4.360	4.360	4.360	4.108	0
2022-01-27	4.190	4.360	4.190	4.360	4.108	16,000
2022-01-26	4.370	4.370	4.370	4.370	4.118	0
2022-01-25	4.370	4.370	4.370	4.370	4.118	2,000
2022-01-24	4.410	4.410	4.410	4.410	4.156	0
2022-01-21	4.390	4.460	4.390	4.460	4.203	570,000
2022-01-20	4.450	4.450	4.410	4.430	4.174	42,000
2022-01-19	4.350	4.420	4.340	4.420	4.165	294,000
2022-01-18	4.230	4.350	4.200	4.350	4.099	230,000
2022-01-17	4.190	4.200	4.190	4.200	3.958	246,000
2022-01-14	4.140	4.190	4.140	4.190	3.948	410,000
2022-01-13	4.140	4.180	4.140	4.180	3.939	72,000
2022-01-12	4.140	4.170	4.100	4.160	3.920	186,000
2022-01-11	4.100	4.140	4.100	4.140	3.901	62,000
2022-01-10	4.090	4.150	4.090	4.100	3.863	124,000
2022-01-07	3.950	4.100	3.950	4.090	3.854	636,000
2022-01-06	3.900	3.960	3.900	3.950	3.722	294,000
2022-01-05	3.910	3.930	3.910	3.920	3.694	203,741
2022-01-04	3.820	3.920	3.820	3.900	3.675	92,000
2022-01-03	3.920	3.920	3.920	3.920	3.694	0
2021-12-31	3.920	3.990	3.920	3.920	3.694	18,000
2021-12-30	3.800	3.900	3.800	3.820	3.600	136,000
2021-12-29	3.800	3.880	3.660	3.800	3.581	242,000
2021-12-28	3.890	3.890	3.760	3.780	3.562	46,000
2021-12-24	3.680	3.750	3.680	3.750	3.534	152,000
2021-12-23	3.700	3.700	3.550	3.620	3.411	106,000
2021-12-22	3.650	3.770	3.610	3.620	3.411	78,000
2021-12-21	3.650	3.660	3.580	3.660	3.449	72,000
2021-12-20	3.580	3.580	3.580	3.580	3.373	10,000
2021-12-17	3.700	3.700	3.700	3.700	3.487	0
2021-12-16	3.690	3.750	3.690	3.750	3.534	12,000
2021-12-15	3.560	3.670	3.560	3.590	3.383	42,000
2021-12-14	3.670	3.700	3.620	3.630	3.421	132,000
2021-12-13	3.700	3.750	3.620	3.730	3.515	24,000
2021-12-10	3.700	3.700	3.700	3.700	3.487	0
2021-12-09	3.700	3.700	3.700	3.700	3.487	10,000
2021-12-08	3.780	3.790	3.650	3.650	3.439	70,000
2021-12-07	3.720	3.720	3.720	3.720	3.505	0
2021-12-06	3.720	3.770	3.720	3.720	3.505	10,000
2021-12-03	3.770	3.770	3.770	3.770	3.552	132,000

← NewerPage 20 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.