Bairong Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	11.040	11.060	10.680	10.940	10.940	366,000
2024-02-14	10.980	11.040	10.680	10.900	10.900	842,000
2024-02-09	11.000	11.000	11.000	11.000	11.000	193,000
2024-02-08	11.320	11.480	11.220	11.380	11.380	525,000
2024-02-07	11.760	11.920	11.160	11.160	11.160	605,500
2024-02-06	11.180	11.860	11.080	11.760	11.760	1,296,500
2024-02-05	11.080	11.340	10.800	11.020	11.020	971,000
2024-02-02	11.860	12.080	10.800	11.040	11.040	3,599,000
2024-02-01	11.560	12.100	11.340	11.860	11.860	1,033,500
2024-01-31	11.460	11.660	11.180	11.480	11.480	944,950
2024-01-30	11.520	11.820	11.480	11.520	11.520	787,850
2024-01-29	11.520	12.080	11.420	11.760	11.760	893,500
2024-01-26	11.940	11.940	11.340	11.440	11.440	1,164,500
2024-01-25	11.880	11.960	11.540	11.940	11.940	1,283,000
2024-01-24	11.520	12.080	11.320	12.040	12.040	1,280,302
2024-01-23	11.440	11.800	11.320	11.500	11.500	2,292,500
2024-01-22	11.520	11.520	11.100	11.360	11.360	2,661,500
2024-01-19	11.500	11.720	11.100	11.520	11.520	1,238,000
2024-01-18	11.340	11.580	11.120	11.420	11.420	2,026,000
2024-01-17	11.820	12.300	11.280	11.380	11.380	4,228,000
2024-01-16	12.120	12.120	11.500	11.820	11.820	1,896,000
2024-01-15	12.280	12.280	12.280	12.280	12.280	831,000
2024-01-12	12.700	12.700	12.080	12.280	12.280	1,564,000
2024-01-11	12.560	12.840	12.420	12.680	12.680	1,595,600
2024-01-10	12.860	12.900	12.620	12.720	12.720	570,000
2024-01-09	13.000	13.160	12.780	12.840	12.840	1,069,650
2024-01-08	12.940	12.940	12.440	12.620	12.620	1,706,000
2024-01-05	13.240	13.240	12.660	12.940	12.940	1,779,100
2024-01-04	13.620	13.620	13.060	13.240	13.240	1,702,000
2024-01-03	13.760	13.900	13.460	13.720	13.720	1,213,000
2024-01-02	13.520	13.920	13.300	13.900	13.900	2,101,000
2023-12-29	13.000	13.700	13.000	13.520	13.520	2,741,000
2023-12-28	13.100	13.240	12.600	13.220	13.220	1,660,000
2023-12-27	12.700	13.200	12.500	12.940	12.940	2,573,900
2023-12-22	12.820	12.920	12.320	12.700	12.700	2,014,000
2023-12-21	12.720	12.960	12.520	12.820	12.820	1,666,500
2023-12-20	12.780	13.280	12.780	12.880	12.880	2,864,750
2023-12-19	12.720	13.160	12.680	12.780	12.780	2,657,500
2023-12-18	13.500	14.020	12.500	12.740	12.740	6,236,150
2023-12-15	14.080	14.340	13.340	13.500	13.500	4,957,000
2023-12-14	14.800	14.800	13.840	14.060	14.060	8,560,500
2023-12-13	13.820	14.720	13.700	14.640	14.640	3,740,000
2023-12-12	13.140	13.980	13.140	13.820	13.820	3,478,500
2023-12-11	13.020	13.380	12.480	13.140	13.140	2,887,800
2023-12-08	13.480	13.580	13.120	13.200	13.200	1,758,420
2023-12-07	13.800	13.840	13.380	13.460	13.460	2,781,000
2023-12-06	12.920	13.960	12.920	13.880	13.880	3,796,000
2023-12-05	13.540	13.540	12.920	13.240	13.240	1,990,500
2023-12-04	13.200	13.680	12.980	13.420	13.420	3,217,500
2023-12-01	13.320	13.440	13.100	13.220	13.220	1,312,300
2023-11-30	12.860	13.400	12.660	13.280	13.280	3,652,741
2023-11-29	13.160	13.200	12.640	12.880	12.880	1,917,000
2023-11-28	12.660	12.980	12.520	12.960	12.960	2,678,334
2023-11-27	12.820	13.280	12.580	12.660	12.660	4,138,750
2023-11-24	13.720	13.720	13.060	13.200	13.200	4,965,500
2023-11-23	13.700	13.780	13.180	13.660	13.660	2,200,500
2023-11-22	13.080	13.660	13.000	13.620	13.620	2,070,000
2023-11-21	13.400	13.660	12.880	13.060	13.060	1,789,500
2023-11-20	13.100	13.380	12.720	13.260	13.260	2,435,000
2023-11-17	13.220	13.340	12.940	13.080	13.080	1,671,000

← NewerPage 12 of 21 · 1,235 trading daysOlder →

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.