Bairong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 10.860 | 10.860 | 10.380 | 10.520 | 10.520 | 539,000 |
| 2024-05-14 | 10.440 | 10.620 | 10.400 | 10.600 | 10.600 | 821,500 |
| 2024-05-13 | 10.320 | 10.380 | 10.020 | 10.360 | 10.360 | 597,500 |
| 2024-05-10 | 10.260 | 10.500 | 10.200 | 10.320 | 10.320 | 931,000 |
| 2024-05-09 | 10.020 | 10.180 | 9.850 | 10.180 | 10.180 | 692,600 |
| 2024-05-08 | 10.460 | 10.460 | 9.760 | 10.020 | 10.020 | 1,215,500 |
| 2024-05-07 | 10.620 | 10.620 | 10.140 | 10.300 | 10.300 | 737,000 |
| 2024-05-06 | 10.580 | 10.780 | 10.380 | 10.660 | 10.660 | 1,046,500 |
| 2024-05-03 | 10.500 | 10.920 | 10.460 | 10.580 | 10.580 | 1,205,500 |
| 2024-05-02 | 9.680 | 10.480 | 9.680 | 10.460 | 10.460 | 1,397,000 |
| 2024-04-30 | 10.000 | 10.000 | 9.710 | 9.830 | 9.830 | 565,500 |
| 2024-04-29 | 9.640 | 10.000 | 9.560 | 9.880 | 9.880 | 1,905,000 |
| 2024-04-26 | 9.670 | 9.730 | 9.150 | 9.530 | 9.530 | 3,032,198 |
| 2024-04-25 | 9.420 | 9.670 | 9.320 | 9.650 | 9.650 | 1,528,000 |
| 2024-04-24 | 9.680 | 9.680 | 9.280 | 9.380 | 9.380 | 1,494,000 |
| 2024-04-23 | 9.500 | 9.520 | 9.270 | 9.490 | 9.490 | 2,288,000 |
| 2024-04-22 | 9.280 | 9.320 | 9.090 | 9.270 | 9.270 | 1,431,500 |
| 2024-04-19 | 9.650 | 9.650 | 9.000 | 9.270 | 9.270 | 1,891,000 |
| 2024-04-18 | 9.510 | 9.560 | 9.300 | 9.410 | 9.410 | 2,067,500 |
| 2024-04-17 | 9.790 | 9.790 | 9.280 | 9.500 | 9.500 | 1,936,200 |
| 2024-04-16 | 10.760 | 10.760 | 9.110 | 9.460 | 9.460 | 4,734,500 |
| 2024-04-15 | 10.120 | 10.400 | 9.930 | 10.200 | 10.200 | 937,000 |
| 2024-04-12 | 10.920 | 10.940 | 10.140 | 10.200 | 10.200 | 1,526,000 |
| 2024-04-11 | 10.980 | 10.980 | 10.500 | 10.740 | 10.740 | 1,170,500 |
| 2024-04-10 | 10.900 | 11.200 | 10.900 | 11.000 | 11.000 | 1,358,500 |
| 2024-04-09 | 10.740 | 11.020 | 10.660 | 10.940 | 10.940 | 1,023,000 |
| 2024-04-08 | 10.860 | 10.860 | 10.600 | 10.740 | 10.740 | 923,000 |
| 2024-04-05 | 10.900 | 10.900 | 10.380 | 10.720 | 10.720 | 1,963,400 |
| 2024-04-03 | 10.800 | 11.060 | 10.360 | 10.360 | 10.360 | 3,441,000 |
| 2024-04-02 | 11.080 | 11.120 | 10.640 | 11.080 | 11.080 | 2,931,106 |
| 2024-03-28 | 11.620 | 11.640 | 10.860 | 11.080 | 11.080 | 3,756,000 |
| 2024-03-27 | 12.000 | 12.180 | 11.340 | 11.600 | 11.600 | 3,085,500 |
| 2024-03-26 | 14.180 | 14.180 | 11.300 | 11.840 | 11.840 | 8,302,700 |
| 2024-03-25 | 14.200 | 14.340 | 13.760 | 14.280 | 14.280 | 2,190,500 |
| 2024-03-22 | 13.660 | 13.800 | 13.180 | 13.740 | 13.740 | 916,500 |
| 2024-03-21 | 14.000 | 14.300 | 13.660 | 13.660 | 13.660 | 900,500 |
| 2024-03-20 | 13.600 | 14.140 | 13.400 | 13.920 | 13.920 | 2,129,484 |
| 2024-03-19 | 13.420 | 13.660 | 13.180 | 13.400 | 13.400 | 1,056,970 |
| 2024-03-18 | 13.320 | 13.740 | 13.320 | 13.640 | 13.640 | 875,500 |
| 2024-03-15 | 13.500 | 13.500 | 12.920 | 13.320 | 13.320 | 1,297,500 |
| 2024-03-14 | 14.380 | 14.380 | 13.200 | 13.320 | 13.320 | 1,843,000 |
| 2024-03-13 | 13.900 | 14.480 | 13.820 | 14.300 | 14.300 | 2,993,084 |
| 2024-03-12 | 13.840 | 14.100 | 13.540 | 13.800 | 13.800 | 1,286,500 |
| 2024-03-11 | 13.600 | 13.900 | 13.440 | 13.780 | 13.780 | 761,030 |
| 2024-03-08 | 13.580 | 14.180 | 13.580 | 13.840 | 13.840 | 1,583,000 |
| 2024-03-07 | 13.400 | 13.980 | 13.300 | 13.580 | 13.580 | 1,680,000 |
| 2024-03-06 | 13.280 | 13.520 | 13.040 | 13.400 | 13.400 | 554,500 |
| 2024-03-05 | 13.900 | 13.920 | 13.060 | 13.280 | 13.280 | 1,891,100 |
| 2024-03-04 | 13.700 | 14.580 | 13.500 | 13.920 | 13.920 | 2,823,500 |
| 2024-03-01 | 13.020 | 13.740 | 12.660 | 13.700 | 13.700 | 2,402,500 |
| 2024-02-29 | 11.000 | 13.180 | 11.000 | 13.180 | 13.180 | 8,984,208 |
| 2024-02-28 | 11.940 | 12.020 | 11.340 | 11.400 | 11.400 | 770,000 |
| 2024-02-27 | 11.700 | 11.940 | 11.280 | 11.940 | 11.940 | 1,009,500 |
| 2024-02-26 | 12.220 | 12.380 | 11.720 | 11.740 | 11.740 | 1,001,500 |
| 2024-02-23 | 12.040 | 12.440 | 11.980 | 12.220 | 12.220 | 1,181,000 |
| 2024-02-22 | 11.780 | 12.000 | 11.420 | 12.000 | 12.000 | 1,356,389 |
| 2024-02-21 | 11.580 | 11.960 | 11.560 | 11.700 | 11.700 | 822,500 |
| 2024-02-20 | 11.780 | 11.780 | 11.180 | 11.580 | 11.580 | 600,500 |
| 2024-02-19 | 11.460 | 11.600 | 11.120 | 11.420 | 11.420 | 1,017,500 |
| 2024-02-16 | 10.640 | 11.400 | 10.640 | 11.400 | 11.400 | 533,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.