Bairong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	8.400	8.400	8.090	8.380	8.380	1,386,000
2023-08-18	8.700	8.860	8.310	8.400	8.400	1,461,500
2023-08-17	8.650	8.880	8.410	8.800	8.800	1,390,000
2023-08-16	9.180	9.180	8.600	8.660	8.660	1,835,500
2023-08-15	9.120	9.360	9.010	9.190	9.190	1,110,000
2023-08-14	8.910	9.200	8.820	9.130	9.130	1,067,000
2023-08-11	9.200	9.210	8.980	9.100	9.100	1,195,000
2023-08-10	9.210	9.280	9.020	9.200	9.200	192,500
2023-08-09	9.210	9.440	9.150	9.440	9.440	99,500
2023-08-08	9.200	9.280	9.000	9.210	9.210	409,000
2023-08-07	9.500	9.500	9.220	9.230	9.230	363,500
2023-08-04	9.640	9.780	9.450	9.610	9.610	571,500
2023-08-03	9.500	9.690	9.350	9.690	9.690	403,500
2023-08-02	9.770	9.780	9.370	9.450	9.450	483,376
2023-08-01	10.000	10.000	9.620	9.760	9.760	849,500
2023-07-31	9.950	10.260	9.880	9.920	9.920	1,811,000
2023-07-28	9.310	9.940	9.310	9.750	9.750	1,237,500
2023-07-27	9.280	9.530	9.280	9.460	9.460	463,000
2023-07-26	9.210	9.320	9.210	9.210	9.210	141,000
2023-07-25	9.020	9.290	8.980	9.280	9.280	445,500
2023-07-24	9.100	9.100	8.800	8.930	8.930	273,500
2023-07-21	9.020	9.350	9.020	9.180	9.180	260,000
2023-07-20	9.360	9.400	9.140	9.200	9.200	659,000
2023-07-19	9.300	9.300	8.950	9.110	9.110	345,092
2023-07-18	9.390	9.400	9.190	9.270	9.270	646,500
2023-07-14	9.550	9.770	9.550	9.570	9.570	468,000
2023-07-13	9.000	9.540	9.000	9.530	9.530	1,815,000
2023-07-12	8.850	9.140	8.760	8.960	8.960	1,233,000
2023-07-11	8.800	9.040	8.670	8.790	8.790	1,038,700
2023-07-10	8.960	9.140	8.780	8.780	8.780	1,190,000
2023-07-07	9.010	9.080	8.890	8.960	8.960	691,000
2023-07-06	9.270	9.370	9.030	9.040	9.040	1,211,500
2023-07-05	9.510	9.560	9.230	9.280	9.280	844,000
2023-07-04	9.300	9.700	9.300	9.560	9.560	410,000
2023-07-03	9.220	9.670	9.220	9.580	9.580	503,500
2023-06-30	9.200	9.320	9.170	9.280	9.280	246,500
2023-06-29	9.420	9.420	9.120	9.200	9.200	463,000
2023-06-28	9.570	9.570	9.210	9.310	9.310	542,000
2023-06-27	9.590	9.700	9.500	9.500	9.500	362,500
2023-06-26	9.550	9.810	9.480	9.500	9.500	356,000
2023-06-23	9.600	9.790	9.420	9.540	9.540	437,500
2023-06-21	9.920	9.970	9.680	9.800	9.800	711,000
2023-06-20	10.400	10.400	9.810	9.920	9.920	759,000
2023-06-19	10.500	10.500	10.000	10.260	10.260	646,000
2023-06-16	10.380	10.580	10.220	10.500	10.500	1,201,500
2023-06-15	10.240	10.420	10.080	10.320	10.320	704,500
2023-06-14	9.980	10.280	9.960	10.100	10.100	1,473,500
2023-06-13	9.830	9.960	9.740	9.950	9.950	736,500
2023-06-12	9.990	10.180	9.730	9.830	9.830	414,270
2023-06-09	9.880	9.940	9.710	9.890	9.890	438,500
2023-06-08	9.880	10.000	9.690	9.890	9.890	1,010,000
2023-06-07	9.820	10.120	9.820	9.970	9.970	978,000
2023-06-06	9.630	9.980	9.410	9.820	9.820	1,141,000
2023-06-05	9.960	10.020	9.600	9.600	9.600	1,288,500
2023-06-02	9.720	10.000	9.700	10.000	10.000	2,049,000
2023-06-01	9.500	9.800	9.330	9.740	9.740	2,150,000
2023-05-31	9.610	9.610	9.150	9.530	9.530	3,849,000
2023-05-30	9.290	9.700	9.040	9.650	9.650	4,044,500
2023-05-29	10.180	10.180	9.170	9.290	9.290	3,390,000
2023-05-25	9.970	10.160	9.660	10.000	10.000	1,757,000

← NewerPage 14 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.