Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.320 | 4.400 | 4.320 | 4.380 | 4.256 | 132,000 |
| 2025-08-01 | 4.340 | 4.400 | 4.340 | 4.340 | 4.217 | 138,000 |
| 2025-07-31 | 4.350 | 4.400 | 4.300 | 4.340 | 4.217 | 356,000 |
| 2025-07-30 | 4.390 | 4.390 | 4.350 | 4.370 | 4.246 | 136,000 |
| 2025-07-29 | 4.410 | 4.410 | 4.390 | 4.390 | 4.265 | 136,000 |
| 2025-07-28 | 4.420 | 4.460 | 4.410 | 4.440 | 4.314 | 78,000 |
| 2025-07-25 | 4.400 | 4.470 | 4.400 | 4.460 | 4.333 | 214,000 |
| 2025-07-24 | 4.390 | 4.410 | 4.380 | 4.380 | 4.256 | 236,000 |
| 2025-07-23 | 4.400 | 4.420 | 4.400 | 4.400 | 4.275 | 186,000 |
| 2025-07-22 | 4.400 | 4.410 | 4.390 | 4.390 | 4.265 | 178,000 |
| 2025-07-21 | 4.480 | 4.480 | 4.370 | 4.400 | 4.275 | 162,000 |
| 2025-07-18 | 4.570 | 4.590 | 4.410 | 4.480 | 4.353 | 76,000 |
| 2025-07-17 | 4.500 | 4.520 | 4.490 | 4.520 | 4.392 | 80,000 |
| 2025-07-16 | 4.450 | 4.560 | 4.450 | 4.510 | 4.382 | 82,000 |
| 2025-07-15 | 4.440 | 4.460 | 4.440 | 4.440 | 4.314 | 146,000 |
| 2025-07-14 | 4.440 | 4.500 | 4.390 | 4.460 | 4.333 | 234,000 |
| 2025-07-11 | 4.360 | 4.440 | 4.340 | 4.390 | 4.265 | 184,000 |
| 2025-07-10 | 4.390 | 4.390 | 4.350 | 4.360 | 4.236 | 228,000 |
| 2025-07-09 | 4.320 | 4.370 | 4.320 | 4.340 | 4.217 | 70,000 |
| 2025-07-08 | 4.300 | 4.340 | 4.260 | 4.320 | 4.197 | 128,000 |
| 2025-07-07 | 4.350 | 4.350 | 4.300 | 4.330 | 4.207 | 518,000 |
| 2025-07-04 | 4.320 | 4.360 | 4.300 | 4.350 | 4.226 | 184,000 |
| 2025-07-03 | 4.200 | 4.340 | 4.190 | 4.320 | 4.197 | 566,000 |
| 2025-07-02 | 4.210 | 4.210 | 4.180 | 4.200 | 4.081 | 138,000 |
| 2025-06-30 | 4.210 | 4.210 | 4.180 | 4.200 | 4.081 | 278,000 |
| 2025-06-27 | 4.220 | 4.240 | 4.210 | 4.220 | 4.100 | 132,000 |
| 2025-06-26 | 4.220 | 4.240 | 4.220 | 4.240 | 4.120 | 58,000 |
| 2025-06-25 | 4.190 | 4.240 | 4.190 | 4.220 | 4.100 | 218,000 |
| 2025-06-24 | 4.240 | 4.240 | 4.190 | 4.240 | 4.120 | 602,000 |
| 2025-06-23 | 4.220 | 4.240 | 4.220 | 4.240 | 4.120 | 182,000 |
| 2025-06-20 | 4.220 | 4.250 | 4.210 | 4.210 | 4.090 | 142,000 |
| 2025-06-19 | 4.200 | 4.210 | 4.200 | 4.210 | 4.090 | 22,000 |
| 2025-06-18 | 4.260 | 4.270 | 4.220 | 4.270 | 4.149 | 92,000 |
| 2025-06-17 | 4.290 | 4.310 | 4.270 | 4.310 | 4.061 | 30,000 |
| 2025-06-16 | 4.310 | 4.310 | 4.280 | 4.310 | 4.061 | 211,000 |
| 2025-06-13 | 4.340 | 4.340 | 4.290 | 4.310 | 4.061 | 74,000 |
| 2025-06-12 | 4.340 | 4.340 | 4.310 | 4.310 | 4.061 | 90,000 |
| 2025-06-11 | 4.300 | 4.340 | 4.300 | 4.320 | 4.071 | 162,000 |
| 2025-06-10 | 4.290 | 4.370 | 4.290 | 4.360 | 4.108 | 296,000 |
| 2025-06-09 | 4.370 | 4.370 | 4.350 | 4.350 | 4.099 | 40,000 |
| 2025-06-06 | 4.350 | 4.370 | 4.310 | 4.370 | 4.118 | 76,000 |
| 2025-06-05 | 4.400 | 4.410 | 4.350 | 4.400 | 4.146 | 56,000 |
| 2025-06-04 | 4.460 | 4.460 | 4.400 | 4.430 | 4.174 | 94,000 |
| 2025-06-03 | 4.440 | 4.460 | 4.410 | 4.410 | 4.156 | 44,000 |
| 2025-06-02 | 4.370 | 4.390 | 4.370 | 4.390 | 4.137 | 24,000 |
| 2025-05-30 | 4.380 | 4.400 | 4.380 | 4.400 | 4.146 | 64,000 |
| 2025-05-29 | 4.380 | 4.410 | 4.310 | 4.370 | 4.118 | 218,000 |
| 2025-05-28 | 4.360 | 4.400 | 4.360 | 4.380 | 4.127 | 334,000 |
| 2025-05-27 | 4.320 | 4.350 | 4.320 | 4.350 | 4.099 | 26,000 |
| 2025-05-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.071 | 20,000 |
| 2025-05-23 | 4.310 | 4.330 | 4.250 | 4.330 | 4.080 | 120,000 |
| 2025-05-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.146 | 8,000 |
| 2025-05-21 | 4.310 | 4.400 | 4.310 | 4.400 | 4.146 | 52,000 |
| 2025-05-20 | 4.300 | 4.400 | 4.280 | 4.400 | 4.146 | 22,000 |
| 2025-05-19 | 4.300 | 4.330 | 4.290 | 4.300 | 4.052 | 350,000 |
| 2025-05-16 | 4.300 | 4.340 | 4.300 | 4.330 | 4.080 | 110,451 |
| 2025-05-15 | 4.350 | 4.380 | 4.320 | 4.320 | 4.071 | 164,000 |
| 2025-05-14 | 4.530 | 4.540 | 4.370 | 4.370 | 4.118 | 448,000 |
| 2025-05-13 | 4.440 | 4.450 | 4.420 | 4.420 | 4.165 | 42,000 |
| 2025-05-12 | 4.420 | 4.450 | 4.370 | 4.450 | 4.193 | 258,000 |
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.