Baoye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.440 | 4.450 | 4.370 | 4.440 | 4.184 | 40,000 |
| 2024-11-07 | 4.400 | 4.490 | 4.330 | 4.450 | 4.193 | 152,000 |
| 2024-11-06 | 4.400 | 4.400 | 4.390 | 4.400 | 4.146 | 92,000 |
| 2024-11-05 | 4.330 | 4.400 | 4.330 | 4.380 | 4.127 | 36,000 |
| 2024-11-04 | 4.370 | 4.380 | 4.350 | 4.380 | 4.127 | 34,000 |
| 2024-11-01 | 4.350 | 4.390 | 4.240 | 4.370 | 4.118 | 64,000 |
| 2024-10-31 | 4.340 | 4.340 | 4.200 | 4.340 | 4.090 | 94,000 |
| 2024-10-30 | 4.370 | 4.370 | 4.360 | 4.360 | 4.108 | 24,000 |
| 2024-10-29 | 4.420 | 4.420 | 4.350 | 4.410 | 4.156 | 72,000 |
| 2024-10-28 | 4.360 | 4.420 | 4.330 | 4.420 | 4.165 | 30,000 |
| 2024-10-25 | 4.450 | 4.450 | 4.350 | 4.450 | 4.193 | 132,000 |
| 2024-10-24 | 4.490 | 4.490 | 4.470 | 4.470 | 4.212 | 6,000 |
| 2024-10-23 | 4.330 | 4.400 | 4.330 | 4.390 | 4.137 | 30,000 |
| 2024-10-22 | 4.390 | 4.390 | 4.390 | 4.390 | 4.137 | 0 |
| 2024-10-21 | 4.400 | 4.400 | 4.330 | 4.390 | 4.137 | 40,000 |
| 2024-10-18 | 4.410 | 4.420 | 4.340 | 4.420 | 4.165 | 110,000 |
| 2024-10-17 | 4.330 | 4.410 | 4.320 | 4.400 | 4.146 | 78,000 |
| 2024-10-16 | 4.400 | 4.400 | 4.350 | 4.400 | 4.146 | 76,000 |
| 2024-10-15 | 4.480 | 4.570 | 4.360 | 4.400 | 4.146 | 248,000 |
| 2024-10-14 | 4.540 | 4.650 | 4.220 | 4.490 | 4.231 | 2,396,000 |
| 2024-10-10 | 4.690 | 4.700 | 4.500 | 4.660 | 4.391 | 364,000 |
| 2024-10-09 | 4.710 | 4.710 | 4.480 | 4.690 | 4.419 | 388,100 |
| 2024-10-08 | 4.840 | 4.970 | 4.750 | 4.810 | 4.532 | 242,000 |
| 2024-10-07 | 5.180 | 5.180 | 4.700 | 4.890 | 4.608 | 2,280,000 |
| 2024-10-04 | 5.200 | 5.200 | 4.850 | 5.060 | 4.768 | 422,000 |
| 2024-10-03 | 5.200 | 5.330 | 4.810 | 5.000 | 4.711 | 564,000 |
| 2024-10-02 | 4.700 | 5.450 | 4.640 | 5.200 | 4.900 | 3,970,000 |
| 2024-09-30 | 4.400 | 4.810 | 4.400 | 4.700 | 4.429 | 538,000 |
| 2024-09-27 | 4.400 | 4.400 | 4.300 | 4.400 | 4.146 | 558,000 |
| 2024-09-26 | 4.300 | 4.330 | 4.210 | 4.330 | 4.080 | 308,000 |
| 2024-09-25 | 4.320 | 4.390 | 4.300 | 4.300 | 4.052 | 388,000 |
| 2024-09-24 | 4.310 | 4.330 | 4.260 | 4.310 | 4.061 | 66,000 |
| 2024-09-23 | 4.410 | 4.420 | 4.340 | 4.380 | 4.127 | 42,000 |
| 2024-09-20 | 4.260 | 4.390 | 4.190 | 4.390 | 4.137 | 58,000 |
| 2024-09-19 | 4.220 | 4.310 | 4.210 | 4.260 | 4.014 | 32,000 |
| 2024-09-17 | 4.240 | 4.250 | 4.160 | 4.220 | 3.977 | 10,000 |
| 2024-09-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.005 | 0 |
| 2024-09-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.005 | 0 |
| 2024-09-12 | 4.200 | 4.250 | 4.140 | 4.250 | 4.005 | 128,000 |
| 2024-09-11 | 4.240 | 4.280 | 4.140 | 4.230 | 3.986 | 216,000 |
| 2024-09-10 | 4.270 | 4.270 | 4.270 | 4.270 | 4.024 | 0 |
| 2024-09-09 | 4.290 | 4.290 | 4.290 | 4.290 | 4.042 | 0 |
| 2024-09-05 | 4.430 | 4.430 | 4.230 | 4.290 | 4.042 | 34,000 |
| 2024-09-04 | 4.340 | 4.340 | 4.340 | 4.340 | 4.090 | 0 |
| 2024-09-03 | 4.280 | 4.360 | 4.250 | 4.340 | 4.090 | 82,000 |
| 2024-09-02 | 4.440 | 4.450 | 4.220 | 4.450 | 4.193 | 40,000 |
| 2024-08-30 | 4.220 | 4.400 | 4.120 | 4.360 | 4.108 | 138,000 |
| 2024-08-29 | 4.340 | 4.340 | 4.340 | 4.340 | 4.090 | 2,000 |
| 2024-08-28 | 4.280 | 4.400 | 4.200 | 4.330 | 4.080 | 70,000 |
| 2024-08-27 | 4.280 | 4.450 | 4.280 | 4.450 | 4.193 | 66,000 |
| 2024-08-26 | 4.440 | 4.500 | 4.400 | 4.460 | 4.203 | 38,000 |
| 2024-08-23 | 4.520 | 4.520 | 4.520 | 4.520 | 4.259 | 0 |
| 2024-08-22 | 4.510 | 4.520 | 4.510 | 4.520 | 4.259 | 50,000 |
| 2024-08-21 | 4.520 | 4.520 | 4.450 | 4.480 | 4.222 | 144,000 |
| 2024-08-20 | 4.590 | 4.590 | 4.500 | 4.540 | 4.278 | 30,000 |
| 2024-08-19 | 4.580 | 4.600 | 4.540 | 4.600 | 4.335 | 68,000 |
| 2024-08-16 | 4.550 | 4.580 | 4.540 | 4.580 | 4.316 | 20,000 |
| 2024-08-15 | 4.540 | 4.580 | 4.530 | 4.530 | 4.269 | 38,000 |
| 2024-08-14 | 4.540 | 4.580 | 4.510 | 4.580 | 4.316 | 38,000 |
| 2024-08-13 | 4.640 | 4.700 | 4.510 | 4.580 | 4.316 | 38,000 |
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.