Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.420 | 4.450 | 4.370 | 4.450 | 4.193 | 258,000 |
| 2025-05-09 | 4.470 | 4.470 | 4.380 | 4.430 | 4.174 | 131,000 |
| 2025-05-08 | 4.480 | 4.480 | 4.470 | 4.480 | 4.222 | 38,000 |
| 2025-05-07 | 4.550 | 4.550 | 4.440 | 4.460 | 4.203 | 130,000 |
| 2025-05-06 | 4.510 | 4.510 | 4.410 | 4.480 | 4.222 | 50,000 |
| 2025-05-02 | 4.450 | 4.480 | 4.450 | 4.480 | 4.222 | 10,000 |
| 2025-04-30 | 4.490 | 4.500 | 4.400 | 4.460 | 4.203 | 56,000 |
| 2025-04-29 | 4.420 | 4.470 | 4.420 | 4.450 | 4.193 | 88,000 |
| 2025-04-28 | 4.410 | 4.450 | 4.350 | 4.390 | 4.137 | 235,558 |
| 2025-04-25 | 4.460 | 4.460 | 4.390 | 4.410 | 4.156 | 10,000 |
| 2025-04-24 | 4.430 | 4.430 | 4.360 | 4.360 | 4.108 | 64,000 |
| 2025-04-23 | 4.430 | 4.440 | 4.350 | 4.410 | 4.156 | 88,000 |
| 2025-04-22 | 4.480 | 4.480 | 4.310 | 4.410 | 4.156 | 104,000 |
| 2025-04-17 | 4.310 | 4.480 | 4.310 | 4.410 | 4.156 | 60,000 |
| 2025-04-16 | 4.340 | 4.400 | 4.310 | 4.400 | 4.146 | 196,000 |
| 2025-04-15 | 4.440 | 4.530 | 4.420 | 4.420 | 4.165 | 20,000 |
| 2025-04-14 | 4.350 | 4.460 | 4.350 | 4.460 | 4.203 | 220,000 |
| 2025-04-11 | 4.390 | 4.460 | 4.360 | 4.360 | 4.108 | 90,000 |
| 2025-04-10 | 4.380 | 4.380 | 4.350 | 4.370 | 4.118 | 48,000 |
| 2025-04-09 | 4.250 | 4.420 | 4.240 | 4.300 | 4.052 | 224,000 |
| 2025-04-08 | 4.320 | 4.420 | 4.230 | 4.260 | 4.014 | 250,000 |
| 2025-04-07 | 4.690 | 4.690 | 4.200 | 4.310 | 4.061 | 982,000 |
| 2025-04-03 | 4.770 | 4.860 | 4.750 | 4.750 | 4.476 | 84,000 |
| 2025-04-02 | 4.790 | 4.860 | 4.730 | 4.790 | 4.514 | 98,000 |
| 2025-04-01 | 4.720 | 4.990 | 4.720 | 4.770 | 4.495 | 322,000 |
| 2025-03-31 | 5.060 | 5.060 | 4.670 | 4.760 | 4.485 | 580,000 |
| 2025-03-28 | 5.010 | 5.040 | 4.900 | 5.000 | 4.711 | 334,000 |
| 2025-03-27 | 5.060 | 5.060 | 5.020 | 5.020 | 4.730 | 142,000 |
| 2025-03-26 | 5.090 | 5.090 | 5.000 | 5.050 | 4.759 | 220,000 |
| 2025-03-25 | 5.070 | 5.070 | 5.010 | 5.020 | 4.730 | 64,000 |
| 2025-03-24 | 5.080 | 5.100 | 5.030 | 5.060 | 4.768 | 100,000 |
| 2025-03-21 | 5.080 | 5.080 | 5.010 | 5.040 | 4.749 | 204,000 |
| 2025-03-20 | 5.000 | 5.250 | 4.960 | 5.160 | 4.862 | 666,000 |
| 2025-03-19 | 5.270 | 5.320 | 5.030 | 5.120 | 4.825 | 630,000 |
| 2025-03-18 | 5.370 | 5.380 | 5.250 | 5.270 | 4.966 | 386,000 |
| 2025-03-17 | 5.300 | 5.360 | 5.250 | 5.320 | 5.013 | 330,000 |
| 2025-03-14 | 5.200 | 5.300 | 5.130 | 5.260 | 4.956 | 358,000 |
| 2025-03-13 | 5.260 | 5.280 | 5.210 | 5.240 | 4.938 | 222,000 |
| 2025-03-12 | 5.300 | 5.300 | 5.210 | 5.260 | 4.956 | 336,000 |
| 2025-03-11 | 5.200 | 5.260 | 5.130 | 5.260 | 4.956 | 748,000 |
| 2025-03-10 | 5.080 | 5.200 | 5.020 | 5.200 | 4.900 | 620,000 |
| 2025-03-07 | 4.950 | 5.090 | 4.940 | 5.080 | 4.787 | 476,000 |
| 2025-03-06 | 4.850 | 4.960 | 4.850 | 4.950 | 4.664 | 514,000 |
| 2025-03-05 | 4.820 | 4.870 | 4.790 | 4.850 | 4.570 | 791,800 |
| 2025-03-04 | 4.720 | 4.870 | 4.720 | 4.820 | 4.542 | 296,000 |
| 2025-03-03 | 4.560 | 4.830 | 4.560 | 4.720 | 4.448 | 420,000 |
| 2025-02-28 | 4.500 | 4.640 | 4.500 | 4.580 | 4.316 | 490,000 |
| 2025-02-27 | 4.600 | 4.600 | 4.460 | 4.540 | 4.278 | 476,000 |
| 2025-02-26 | 4.430 | 4.540 | 4.420 | 4.480 | 4.222 | 558,000 |
| 2025-02-25 | 4.420 | 4.590 | 4.400 | 4.450 | 4.193 | 396,000 |
| 2025-02-24 | 4.350 | 4.540 | 4.350 | 4.480 | 4.222 | 1,682,019 |
| 2025-02-21 | 4.330 | 4.380 | 4.320 | 4.350 | 4.099 | 818,000 |
| 2025-02-20 | 4.350 | 4.380 | 4.300 | 4.320 | 4.071 | 194,000 |
| 2025-02-19 | 4.350 | 4.350 | 4.280 | 4.350 | 4.099 | 652,000 |
| 2025-02-18 | 4.420 | 4.420 | 4.350 | 4.400 | 4.146 | 628,000 |
| 2025-02-17 | 4.340 | 4.420 | 4.290 | 4.340 | 4.090 | 338,000 |
| 2025-02-14 | 4.190 | 4.340 | 4.190 | 4.340 | 4.090 | 590,000 |
| 2025-02-13 | 4.350 | 4.350 | 4.290 | 4.290 | 4.042 | 82,000 |
| 2025-02-12 | 4.160 | 4.240 | 4.150 | 4.240 | 3.995 | 98,000 |
| 2025-02-11 | 4.190 | 4.200 | 4.120 | 4.170 | 3.929 | 152,000 |
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.