Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.200 | 4.240 | 4.200 | 4.240 | 4.120 | 50,000 |
| 2026-01-26 | 4.170 | 4.250 | 4.170 | 4.200 | 4.081 | 186,000 |
| 2026-01-23 | 4.170 | 4.170 | 4.140 | 4.160 | 4.042 | 48,000 |
| 2026-01-22 | 4.150 | 4.160 | 4.120 | 4.120 | 4.003 | 32,000 |
| 2026-01-21 | 4.160 | 4.160 | 4.120 | 4.160 | 4.042 | 116,000 |
| 2026-01-20 | 4.140 | 4.170 | 4.130 | 4.160 | 4.042 | 176,000 |
| 2026-01-19 | 4.110 | 4.120 | 4.100 | 4.120 | 4.003 | 118,000 |
| 2026-01-16 | 4.150 | 4.150 | 4.100 | 4.110 | 3.993 | 24,000 |
| 2026-01-15 | 4.100 | 4.100 | 4.100 | 4.100 | 3.984 | 0 |
| 2026-01-14 | 4.060 | 4.160 | 4.060 | 4.090 | 3.974 | 240,000 |
| 2026-01-13 | 4.110 | 4.150 | 4.050 | 4.150 | 4.032 | 142,000 |
| 2026-01-12 | 4.000 | 4.120 | 3.980 | 4.120 | 4.003 | 173,192 |
| 2026-01-09 | 4.000 | 4.000 | 3.970 | 4.000 | 3.886 | 38,000 |
| 2026-01-08 | 3.990 | 4.010 | 3.990 | 4.010 | 3.896 | 38,000 |
| 2026-01-07 | 4.000 | 4.000 | 3.930 | 3.990 | 3.877 | 8,000 |
| 2026-01-06 | 4.000 | 4.010 | 3.960 | 4.010 | 3.896 | 202,000 |
| 2026-01-05 | 3.960 | 4.020 | 3.960 | 4.020 | 3.906 | 52,000 |
| 2026-01-02 | 3.940 | 4.050 | 3.920 | 4.000 | 3.886 | 48,000 |
| 2025-12-31 | 3.980 | 3.980 | 3.900 | 3.960 | 3.848 | 74,000 |
| 2025-12-30 | 3.980 | 3.980 | 3.960 | 3.980 | 3.867 | 366,000 |
| 2025-12-29 | 3.990 | 4.000 | 3.990 | 3.990 | 3.877 | 698,000 |
| 2025-12-24 | 3.990 | 4.000 | 3.980 | 4.000 | 3.886 | 38,905 |
| 2025-12-23 | 4.000 | 4.030 | 3.990 | 4.030 | 3.916 | 804,000 |
| 2025-12-22 | 4.090 | 4.100 | 3.990 | 4.030 | 3.916 | 22,000 |
| 2025-12-19 | 4.000 | 4.020 | 3.990 | 3.990 | 3.877 | 58,000 |
| 2025-12-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.877 | 80,000 |
| 2025-12-17 | 4.020 | 4.020 | 3.990 | 4.000 | 3.886 | 94,000 |
| 2025-12-16 | 4.000 | 4.000 | 3.970 | 3.980 | 3.867 | 178,000 |
| 2025-12-15 | 4.040 | 4.040 | 4.040 | 4.040 | 3.925 | 0 |
| 2025-12-12 | 4.000 | 4.040 | 3.990 | 4.040 | 3.925 | 202,000 |
| 2025-12-11 | 3.990 | 4.020 | 3.990 | 4.020 | 3.906 | 150,000 |
| 2025-12-10 | 3.980 | 3.990 | 3.970 | 3.990 | 3.877 | 156,000 |
| 2025-12-09 | 3.990 | 4.000 | 3.990 | 4.000 | 3.886 | 54,000 |
| 2025-12-08 | 3.990 | 3.990 | 3.990 | 3.990 | 3.877 | 18,000 |
| 2025-12-05 | 4.000 | 4.000 | 3.990 | 4.000 | 3.886 | 284,000 |
| 2025-12-04 | 4.050 | 4.050 | 4.000 | 4.010 | 3.896 | 20,000 |
| 2025-12-03 | 4.000 | 4.010 | 3.990 | 4.010 | 3.896 | 272,000 |
| 2025-12-02 | 4.050 | 4.050 | 3.960 | 4.000 | 3.886 | 674,000 |
| 2025-12-01 | 4.130 | 4.130 | 4.050 | 4.060 | 3.945 | 52,000 |
| 2025-11-28 | 4.090 | 4.130 | 4.090 | 4.130 | 4.013 | 6,000 |
| 2025-11-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.032 | 0 |
| 2025-11-26 | 4.110 | 4.230 | 4.110 | 4.150 | 4.032 | 126,000 |
| 2025-11-25 | 4.030 | 4.180 | 4.030 | 4.090 | 3.974 | 204,000 |
| 2025-11-24 | 4.010 | 4.030 | 4.010 | 4.030 | 3.916 | 6,000 |
| 2025-11-21 | 4.030 | 4.030 | 4.000 | 4.010 | 3.896 | 170,000 |
| 2025-11-20 | 4.100 | 4.100 | 4.080 | 4.100 | 3.984 | 28,000 |
| 2025-11-19 | 4.150 | 4.170 | 4.090 | 4.100 | 3.984 | 160,000 |
| 2025-11-18 | 4.040 | 4.060 | 4.040 | 4.040 | 3.925 | 140,000 |
| 2025-11-17 | 4.050 | 4.060 | 4.050 | 4.050 | 3.935 | 20,000 |
| 2025-11-14 | 4.070 | 4.090 | 4.050 | 4.060 | 3.945 | 1,496,000 |
| 2025-11-13 | 4.070 | 4.110 | 4.070 | 4.090 | 3.974 | 46,000 |
| 2025-11-12 | 4.060 | 4.090 | 4.010 | 4.070 | 3.954 | 224,000 |
| 2025-11-11 | 4.100 | 4.140 | 4.060 | 4.060 | 3.945 | 142,000 |
| 2025-11-10 | 4.100 | 4.100 | 4.070 | 4.080 | 3.964 | 4,000 |
| 2025-11-07 | 4.060 | 4.090 | 4.060 | 4.090 | 3.974 | 24,000 |
| 2025-11-06 | 4.060 | 4.090 | 4.060 | 4.090 | 3.974 | 4,000 |
| 2025-11-05 | 4.060 | 4.090 | 4.060 | 4.060 | 3.945 | 80,000 |
| 2025-11-04 | 4.130 | 4.130 | 4.130 | 4.130 | 4.013 | 0 |
| 2025-11-03 | 4.150 | 4.150 | 4.040 | 4.130 | 4.013 | 8,000 |
| 2025-10-31 | 4.160 | 4.160 | 4.160 | 4.160 | 4.042 | 22,000 |
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.