Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.250 | 4.260 | 4.160 | 4.240 | 3.995 | 36,000 |
| 2025-02-07 | 4.180 | 4.240 | 4.180 | 4.240 | 3.995 | 46,000 |
| 2025-02-06 | 4.240 | 4.250 | 4.190 | 4.240 | 3.995 | 52,000 |
| 2025-02-05 | 4.210 | 4.250 | 4.100 | 4.250 | 4.005 | 154,000 |
| 2025-02-04 | 4.190 | 4.260 | 4.190 | 4.260 | 4.014 | 8,000 |
| 2025-02-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.052 | 8,000 |
| 2025-01-28 | 4.370 | 4.370 | 4.370 | 4.370 | 4.118 | 0 |
| 2025-01-27 | 4.310 | 4.370 | 4.300 | 4.370 | 4.118 | 18,000 |
| 2025-01-24 | 4.270 | 4.310 | 4.270 | 4.310 | 4.061 | 56,000 |
| 2025-01-23 | 4.260 | 4.300 | 4.260 | 4.300 | 4.052 | 6,000 |
| 2025-01-22 | 4.250 | 4.260 | 4.250 | 4.260 | 4.014 | 14,000 |
| 2025-01-21 | 4.310 | 4.310 | 4.270 | 4.270 | 4.024 | 38,000 |
| 2025-01-20 | 4.360 | 4.360 | 4.280 | 4.310 | 4.061 | 32,000 |
| 2025-01-17 | 4.310 | 4.450 | 4.300 | 4.360 | 4.108 | 724,000 |
| 2025-01-16 | 4.360 | 4.360 | 4.240 | 4.310 | 4.061 | 10,000 |
| 2025-01-15 | 4.250 | 4.380 | 4.110 | 4.380 | 4.127 | 66,000 |
| 2025-01-14 | 4.220 | 4.380 | 4.220 | 4.380 | 4.127 | 172,000 |
| 2025-01-13 | 4.250 | 4.300 | 4.230 | 4.230 | 3.986 | 20,000 |
| 2025-01-10 | 4.300 | 4.300 | 4.210 | 4.240 | 3.995 | 72,000 |
| 2025-01-09 | 4.290 | 4.290 | 4.280 | 4.280 | 4.033 | 4,000 |
| 2025-01-08 | 4.310 | 4.310 | 4.280 | 4.280 | 4.033 | 58,000 |
| 2025-01-07 | 4.300 | 4.300 | 4.230 | 4.260 | 4.014 | 26,100 |
| 2025-01-06 | 4.250 | 4.300 | 4.250 | 4.300 | 4.052 | 8,000 |
| 2025-01-03 | 4.310 | 4.340 | 4.300 | 4.340 | 4.090 | 26,000 |
| 2025-01-02 | 4.320 | 4.380 | 4.280 | 4.380 | 4.127 | 216,000 |
| 2024-12-31 | 4.270 | 4.320 | 4.270 | 4.320 | 4.071 | 14,000 |
| 2024-12-30 | 4.250 | 4.290 | 4.230 | 4.270 | 4.024 | 144,000 |
| 2024-12-27 | 4.220 | 4.360 | 4.220 | 4.260 | 4.014 | 180,000 |
| 2024-12-24 | 4.210 | 4.220 | 4.190 | 4.220 | 3.977 | 30,000 |
| 2024-12-23 | 4.210 | 4.260 | 4.200 | 4.260 | 4.014 | 14,000 |
| 2024-12-20 | 4.210 | 4.240 | 4.210 | 4.240 | 3.995 | 10,000 |
| 2024-12-19 | 4.200 | 4.270 | 4.200 | 4.270 | 4.024 | 72,000 |
| 2024-12-18 | 4.280 | 4.280 | 4.280 | 4.280 | 4.033 | 0 |
| 2024-12-17 | 4.260 | 4.280 | 4.250 | 4.280 | 4.033 | 74,000 |
| 2024-12-16 | 4.330 | 4.330 | 4.270 | 4.290 | 4.042 | 20,000 |
| 2024-12-13 | 4.390 | 4.390 | 4.330 | 4.330 | 4.080 | 20,000 |
| 2024-12-12 | 4.350 | 4.360 | 4.350 | 4.360 | 4.108 | 52,000 |
| 2024-12-11 | 4.280 | 4.360 | 4.280 | 4.350 | 4.099 | 104,000 |
| 2024-12-10 | 4.380 | 4.380 | 4.320 | 4.320 | 4.071 | 34,000 |
| 2024-12-09 | 4.380 | 4.390 | 4.340 | 4.380 | 4.127 | 82,000 |
| 2024-12-06 | 4.400 | 4.400 | 4.320 | 4.400 | 4.146 | 18,000 |
| 2024-12-05 | 4.400 | 4.400 | 4.320 | 4.400 | 4.146 | 46,000 |
| 2024-12-04 | 4.400 | 4.450 | 4.320 | 4.330 | 4.080 | 122,000 |
| 2024-12-03 | 4.390 | 4.400 | 4.360 | 4.400 | 4.146 | 194,000 |
| 2024-12-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.099 | 0 |
| 2024-11-29 | 4.300 | 4.340 | 4.300 | 4.340 | 4.090 | 50,000 |
| 2024-11-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.099 | 40,000 |
| 2024-11-27 | 4.350 | 4.360 | 4.270 | 4.360 | 4.108 | 296,000 |
| 2024-11-26 | 4.300 | 4.390 | 4.300 | 4.390 | 4.137 | 186,000 |
| 2024-11-25 | 4.360 | 4.360 | 4.300 | 4.310 | 4.061 | 32,000 |
| 2024-11-22 | 4.300 | 4.300 | 4.250 | 4.300 | 4.052 | 116,000 |
| 2024-11-21 | 4.240 | 4.300 | 4.240 | 4.250 | 4.005 | 84,000 |
| 2024-11-20 | 4.200 | 4.240 | 4.200 | 4.240 | 3.995 | 6,000 |
| 2024-11-19 | 4.180 | 4.180 | 4.180 | 4.180 | 3.939 | 0 |
| 2024-11-18 | 4.200 | 4.260 | 4.170 | 4.170 | 3.929 | 24,000 |
| 2024-11-15 | 4.170 | 4.200 | 4.150 | 4.180 | 3.939 | 126,000 |
| 2024-11-14 | 4.210 | 4.210 | 4.160 | 4.170 | 3.929 | 90,000 |
| 2024-11-13 | 4.260 | 4.280 | 4.190 | 4.240 | 3.995 | 208,000 |
| 2024-11-12 | 4.410 | 4.410 | 4.320 | 4.350 | 4.099 | 72,000 |
| 2024-11-11 | 4.470 | 4.470 | 4.380 | 4.380 | 4.127 | 14,000 |
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.