Baoye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.160	4.160	4.160	4.160	4.042	22,000
2025-10-30	4.070	4.170	4.060	4.170	4.052	116,000
2025-10-28	4.090	4.110	4.070	4.100	3.984	56,000
2025-10-27	4.060	4.150	4.050	4.110	3.993	28,000
2025-10-24	4.100	4.100	4.010	4.100	3.984	6,000
2025-10-23	4.090	4.120	4.090	4.120	4.003	4,000
2025-10-22	4.100	4.100	4.010	4.090	3.974	10,000
2025-10-21	4.120	4.180	4.040	4.110	3.993	72,000
2025-10-20	4.060	4.090	4.030	4.080	3.964	852,000
2025-10-17	4.070	4.070	4.060	4.060	3.945	50,000
2025-10-16	4.070	4.080	4.070	4.070	3.954	82,000
2025-10-15	4.080	4.080	4.070	4.070	3.954	226,000
2025-10-14	4.100	4.100	4.090	4.100	3.984	32,000
2025-10-13	4.090	4.110	4.080	4.110	3.993	94,000
2025-10-10	4.110	4.110	4.100	4.100	3.984	16,000
2025-10-09	4.120	4.120	4.110	4.110	3.993	28,000
2025-10-08	4.130	4.140	4.090	4.140	4.022	286,000
2025-10-06	4.140	4.140	4.130	4.140	4.022	36,000
2025-10-03	4.130	4.140	4.110	4.140	4.022	76,000
2025-10-02	4.130	4.150	4.120	4.130	4.013	58,000
2025-09-30	4.150	4.150	4.130	4.130	4.013	130,000
2025-09-29	4.180	4.200	4.150	4.170	4.052	56,000
2025-09-26	4.190	4.250	4.160	4.160	4.042	104,000
2025-09-25	4.180	4.190	4.150	4.190	4.071	90,000
2025-09-24	4.160	4.190	4.150	4.190	4.071	10,000
2025-09-23	4.270	4.270	4.160	4.180	4.061	190,400
2025-09-22	4.200	4.200	4.170	4.190	4.071	50,000
2025-09-19	4.230	4.230	4.180	4.220	4.100	16,000
2025-09-18	4.310	4.310	4.110	4.200	4.081	98,000
2025-09-17	4.170	4.240	4.170	4.230	4.110	112,000
2025-09-16	4.190	4.190	4.170	4.170	4.052	42,000
2025-09-15	4.170	4.220	4.120	4.200	4.081	250,000
2025-09-12	4.190	4.200	4.120	4.200	4.081	102,000
2025-09-11	4.190	4.220	4.170	4.190	4.071	140,000
2025-09-10	4.170	4.220	4.160	4.190	4.071	16,000
2025-09-09	4.140	4.240	4.130	4.170	4.052	1,178,000
2025-09-08	4.150	4.160	4.050	4.150	4.032	1,294,000
2025-09-05	4.140	4.160	4.130	4.150	4.032	156,000
2025-09-04	4.120	4.140	4.110	4.140	4.022	46,000
2025-09-03	4.170	4.170	4.150	4.150	4.032	68,000
2025-09-02	4.150	4.160	4.120	4.130	4.013	278,000
2025-09-01	4.160	4.170	4.120	4.150	4.032	336,000
2025-08-29	4.170	4.180	4.160	4.180	4.061	206,000
2025-08-28	4.230	4.230	4.170	4.170	4.052	306,000
2025-08-27	4.240	4.270	4.180	4.230	4.110	452,000
2025-08-26	4.260	4.260	4.240	4.240	4.120	110,000
2025-08-25	4.270	4.290	4.230	4.280	4.158	244,000
2025-08-22	4.280	4.300	4.260	4.270	4.149	36,000
2025-08-21	4.290	4.290	4.270	4.280	4.158	84,000
2025-08-20	4.300	4.310	4.270	4.290	4.168	212,000
2025-08-19	4.290	4.300	4.250	4.300	4.178	82,000
2025-08-18	4.320	4.320	4.270	4.290	4.168	78,000
2025-08-15	4.260	4.330	4.230	4.330	4.207	346,000
2025-08-14	4.280	4.300	4.240	4.250	4.129	578,000
2025-08-13	4.300	4.320	4.280	4.280	4.158	198,000
2025-08-12	4.340	4.360	4.300	4.310	4.188	228,000
2025-08-11	4.280	4.330	4.280	4.280	4.158	86,000
2025-08-08	4.350	4.350	4.260	4.280	4.158	452,000
2025-08-07	4.370	4.370	4.350	4.370	4.246	36,000
2025-08-06	4.400	4.400	4.340	4.370	4.246	40,000

← NewerPage 5 of 21 · 1,230 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.