Bairong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	13.300	13.300	12.740	13.220	13.220	2,177,500
2023-11-15	12.440	13.280	12.260	13.180	13.180	3,402,000
2023-11-14	12.500	12.740	12.200	12.260	12.260	3,175,500
2023-11-13	11.980	12.600	11.920	12.440	12.440	3,875,000
2023-11-10	11.560	11.800	11.180	11.800	11.800	3,289,000
2023-11-09	11.440	11.640	11.260	11.480	11.480	2,266,270
2023-11-08	11.220	11.560	11.000	11.500	11.500	3,308,611
2023-11-07	11.260	11.780	11.080	11.340	11.340	3,877,500
2023-11-06	10.140	11.280	10.120	11.260	11.260	11,003,000
2023-11-03	9.730	10.180	9.730	10.080	10.080	2,841,090
2023-11-02	9.670	9.880	9.630	9.730	9.730	1,572,500
2023-11-01	9.800	9.800	9.450	9.670	9.670	2,150,000
2023-10-31	10.140	10.160	9.780	9.800	9.800	1,807,000
2023-10-30	10.060	10.320	9.940	10.120	10.120	2,821,910
2023-10-27	9.860	10.360	9.780	10.260	10.260	2,288,000
2023-10-26	9.880	9.900	9.700	9.860	9.860	1,062,000
2023-10-25	9.940	10.140	9.640	9.830	9.830	2,161,000
2023-10-24	9.910	10.140	9.670	9.800	9.800	1,274,500
2023-10-20	9.790	10.000	9.680	9.910	9.910	1,417,500
2023-10-19	10.200	10.200	9.830	9.900	9.900	1,530,000
2023-10-18	10.160	10.280	10.020	10.120	10.120	1,611,500
2023-10-17	9.880	10.180	9.850	10.160	10.160	1,383,500
2023-10-16	10.000	10.080	9.740	9.880	9.880	1,817,000
2023-10-13	10.120	10.340	9.970	10.040	10.040	1,407,000
2023-10-12	10.540	10.620	10.260	10.480	10.480	2,473,000
2023-10-11	10.220	10.520	10.180	10.400	10.400	1,704,500
2023-10-10	9.980	10.400	9.980	10.220	10.220	1,289,500
2023-10-09	10.140	10.460	9.910	10.020	10.020	755,500
2023-10-06	9.690	10.120	9.660	10.100	10.100	1,345,500
2023-10-05	9.750	9.910	9.640	9.680	9.680	1,315,000
2023-10-04	9.900	9.900	9.630	9.830	9.830	1,148,500
2023-10-03	10.000	10.000	9.800	9.960	9.960	1,125,000
2023-09-29	9.800	10.220	9.610	10.160	10.160	2,150,500
2023-09-28	9.620	9.700	9.490	9.600	9.600	1,091,500
2023-09-27	9.660	9.790	9.550	9.620	9.620	1,465,500
2023-09-26	9.560	9.840	9.360	9.700	9.700	1,362,500
2023-09-25	9.770	9.950	9.500	9.560	9.560	1,672,500
2023-09-22	9.500	9.970	9.320	9.950	9.950	1,314,500
2023-09-21	9.640	9.690	9.420	9.560	9.560	1,582,500
2023-09-20	9.600	9.870	9.540	9.660	9.660	1,217,000
2023-09-19	9.710	9.820	9.520	9.780	9.780	1,140,000
2023-09-18	9.900	9.900	9.620	9.710	9.710	1,729,000
2023-09-15	9.950	10.100	9.710	9.910	9.910	1,511,500
2023-09-14	9.750	9.950	9.740	9.800	9.800	1,417,000
2023-09-13	10.000	10.000	9.650	9.870	9.870	1,569,000
2023-09-12	9.970	10.080	9.710	10.000	10.000	1,831,000
2023-09-11	10.040	10.200	9.670	9.930	9.930	1,510,000
2023-09-07	10.340	10.340	9.900	10.020	10.020	2,527,500
2023-09-06	10.160	10.360	9.920	10.340	10.340	1,692,500
2023-09-05	10.140	10.140	9.830	10.080	10.080	1,311,500
2023-09-04	9.810	10.440	9.810	10.160	10.160	3,230,500
2023-09-01	9.610	9.610	9.610	9.610	9.610	0
2023-08-31	9.700	10.020	9.560	9.610	9.610	1,231,500
2023-08-30	9.920	10.000	9.500	9.600	9.600	1,544,500
2023-08-29	9.750	10.060	9.650	9.900	9.900	1,563,000
2023-08-28	9.850	10.020	9.410	9.610	9.610	1,858,500
2023-08-25	10.120	10.220	9.630	9.750	9.750	2,132,000
2023-08-24	9.950	10.340	9.610	10.060	10.060	5,067,000
2023-08-23	8.900	10.360	8.690	10.000	10.000	6,212,500
2023-08-22	8.400	8.560	8.200	8.510	8.510	1,031,000

← NewerPage 13 of 21 · 1,230 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.