Baoye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.020	4.020	3.930	4.000	3.886	186,000
2026-04-28	3.920	3.990	3.900	3.990	3.877	42,000
2026-04-27	3.940	3.940	3.940	3.940	3.828	0
2026-04-24	3.940	3.940	3.930	3.940	3.828	46,000
2026-04-23	3.980	3.990	3.900	3.940	3.828	102,000
2026-04-22	3.970	3.970	3.900	3.930	3.818	246,000
2026-04-21	3.920	3.940	3.910	3.930	3.818	30,000
2026-04-20	3.940	3.940	3.900	3.940	3.828	36,000
2026-04-17	3.940	3.940	3.900	3.940	3.828	24,000
2026-04-16	3.940	3.940	3.940	3.940	3.828	0
2026-04-15	3.920	3.940	3.920	3.940	3.828	10,000
2026-04-14	3.910	3.910	3.860	3.880	3.770	164,000
2026-04-13	3.930	3.930	3.910	3.910	3.799	16,000
2026-04-10	3.930	3.980	3.930	3.980	3.867	28,000
2026-04-09	3.930	3.930	3.930	3.930	3.818	28,000
2026-04-08	3.900	3.950	3.900	3.920	3.809	52,000
2026-04-02	3.910	3.910	3.910	3.910	3.799	0
2026-04-01	3.920	3.950	3.900	3.910	3.799	50,000
2026-03-31	3.940	3.950	3.850	3.930	3.818	84,000
2026-03-30	3.880	3.950	3.850	3.950	3.838	212,000
2026-03-27	3.970	3.970	3.930	3.940	3.828	30,000
2026-03-26	3.930	3.970	3.930	3.970	3.857	10,000
2026-03-25	3.930	3.950	3.930	3.940	3.828	96,000
2026-03-24	3.910	3.980	3.910	3.930	3.818	130,000
2026-03-23	4.020	4.020	3.920	3.920	3.809	218,000
2026-03-20	4.070	4.070	4.020	4.040	3.925	20,000
2026-03-19	4.110	4.110	4.090	4.090	3.974	14,000
2026-03-18	4.110	4.120	4.110	4.120	4.003	10,000
2026-03-17	4.120	4.120	4.120	4.120	4.003	2,000
2026-03-16	4.110	4.110	4.110	4.110	3.993	0
2026-03-13	4.120	4.120	4.120	4.120	4.003	0
2026-03-12	4.080	4.130	4.080	4.120	4.003	12,000
2026-03-11	4.100	4.100	4.100	4.100	3.984	16,000
2026-03-10	4.070	4.080	4.050	4.080	3.964	28,000
2026-03-09	4.070	4.080	4.050	4.080	3.964	34,000
2026-03-06	4.060	4.130	4.060	4.130	4.013	84,000
2026-03-05	4.050	4.100	4.050	4.100	3.984	42,000
2026-03-04	4.080	4.080	4.020	4.050	3.935	134,000
2026-03-03	4.190	4.200	4.070	4.070	3.954	44,000
2026-03-02	4.100	4.160	4.070	4.160	4.042	72,000
2026-02-27	4.230	4.230	4.050	4.150	4.032	410,000
2026-02-26	4.240	4.240	4.230	4.230	4.110	12,000
2026-02-25	4.270	4.270	4.270	4.270	4.149	14,000
2026-02-24	4.250	4.270	4.250	4.270	4.149	10,000
2026-02-23	4.300	4.300	4.260	4.260	4.139	42,000
2026-02-20	4.260	4.300	4.250	4.270	4.149	82,000
2026-02-16	4.290	4.290	4.260	4.280	4.158	14,000
2026-02-13	4.340	4.340	4.300	4.300	4.178	170,000
2026-02-12	4.200	4.350	4.200	4.340	4.217	276,000
2026-02-11	4.260	4.260	4.200	4.200	4.081	44,000
2026-02-10	4.240	4.250	4.240	4.250	4.129	88,000
2026-02-09	4.240	4.240	4.240	4.240	4.120	12,000
2026-02-06	4.220	4.230	4.150	4.230	4.110	492,000
2026-02-05	4.240	4.270	4.220	4.220	4.100	126,000
2026-02-04	4.150	4.240	4.150	4.240	4.120	116,000
2026-02-03	4.220	4.230	4.220	4.230	4.110	6,000
2026-02-02	4.240	4.240	4.140	4.150	4.032	20,000
2026-01-30	4.240	4.250	4.160	4.230	4.110	64,000
2026-01-29	4.240	4.240	4.240	4.240	4.120	128,000
2026-01-28	4.240	4.240	4.220	4.240	4.120	12,000

← NewerPage 3 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.