Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.820 | 3.820 | 3.700 | 3.770 | 3.552 | 152,000 |
| 2021-12-01 | 3.760 | 3.850 | 3.760 | 3.830 | 3.609 | 16,000 |
| 2021-11-30 | 3.770 | 3.890 | 3.760 | 3.860 | 3.637 | 44,000 |
| 2021-11-29 | 3.740 | 3.830 | 3.740 | 3.830 | 3.609 | 18,000 |
| 2021-11-26 | 3.820 | 3.930 | 3.820 | 3.930 | 3.703 | 111,137 |
| 2021-11-25 | 3.770 | 3.900 | 3.770 | 3.900 | 3.675 | 70,000 |
| 2021-11-24 | 3.770 | 3.770 | 3.660 | 3.770 | 3.552 | 84,000 |
| 2021-11-23 | 3.750 | 3.770 | 3.750 | 3.770 | 3.552 | 40,000 |
| 2021-11-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.534 | 4,000 |
| 2021-11-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.534 | 10,000 |
| 2021-11-18 | 3.750 | 3.750 | 3.730 | 3.740 | 3.524 | 28,000 |
| 2021-11-17 | 3.780 | 3.780 | 3.730 | 3.730 | 3.515 | 62,000 |
| 2021-11-16 | 3.670 | 3.980 | 3.670 | 3.780 | 3.562 | 288,000 |
| 2021-11-15 | 3.660 | 3.670 | 3.640 | 3.670 | 3.458 | 328,000 |
| 2021-11-12 | 3.730 | 3.750 | 3.620 | 3.670 | 3.458 | 76,000 |
| 2021-11-11 | 3.750 | 3.770 | 3.710 | 3.730 | 3.515 | 100,000 |
| 2021-11-10 | 3.760 | 3.760 | 3.700 | 3.760 | 3.543 | 18,000 |
| 2021-11-09 | 3.610 | 3.800 | 3.610 | 3.760 | 3.543 | 4,000 |
| 2021-11-08 | 3.610 | 3.690 | 3.600 | 3.600 | 3.392 | 10,000 |
| 2021-11-05 | 3.610 | 3.700 | 3.550 | 3.600 | 3.392 | 504,000 |
| 2021-11-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.487 | 0 |
| 2021-11-03 | 3.770 | 3.770 | 3.700 | 3.700 | 3.487 | 4,000 |
| 2021-11-02 | 3.760 | 3.800 | 3.670 | 3.670 | 3.458 | 60,000 |
| 2021-11-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.581 | 24,000 |
| 2021-10-29 | 3.750 | 3.830 | 3.750 | 3.810 | 3.590 | 60,000 |
| 2021-10-28 | 3.800 | 3.810 | 3.800 | 3.810 | 3.590 | 12,000 |
| 2021-10-27 | 3.830 | 3.830 | 3.710 | 3.710 | 3.496 | 22,000 |
| 2021-10-26 | 3.830 | 3.830 | 3.760 | 3.830 | 3.609 | 62,000 |
| 2021-10-25 | 3.840 | 3.900 | 3.760 | 3.810 | 3.590 | 24,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.