Bairong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	10.300	10.320	9.560	9.990	9.990	2,706,500
2023-05-23	10.420	10.440	10.060	10.260	10.260	968,500
2023-05-22	10.340	10.460	10.100	10.420	10.420	1,017,000
2023-05-19	10.580	10.680	10.300	10.480	10.480	1,045,500
2023-05-18	10.300	10.680	10.280	10.620	10.620	1,192,000
2023-05-17	10.420	10.420	10.040	10.140	10.140	1,924,000
2023-05-16	10.500	10.740	10.320	10.400	10.400	418,500
2023-05-15	10.280	10.760	10.220	10.500	10.500	2,020,000
2023-05-12	10.280	10.560	10.120	10.360	10.360	1,280,500
2023-05-11	10.460	10.460	10.000	10.360	10.360	826,640
2023-05-10	10.180	10.440	9.980	10.140	10.140	840,345
2023-05-09	10.180	10.500	10.120	10.220	10.220	808,000
2023-05-08	10.360	10.360	9.860	10.180	10.180	1,218,649
2023-05-05	11.000	11.060	10.120	10.300	10.300	1,749,000
2023-05-04	10.480	10.500	10.260	10.420	10.420	661,050
2023-05-03	10.180	10.460	9.860	10.340	10.340	748,000
2023-05-02	10.940	10.940	9.960	10.180	10.180	1,236,700
2023-04-28	10.800	11.060	10.560	10.800	10.800	1,590,500
2023-04-27	10.720	10.740	10.400	10.540	10.540	964,000
2023-04-26	10.380	10.780	10.380	10.680	10.680	1,482,500
2023-04-25	10.760	10.760	10.100	10.360	10.360	1,884,000
2023-04-24	10.880	10.920	10.560	10.800	10.800	649,208
2023-04-21	11.000	11.220	10.760	10.940	10.940	1,025,500
2023-04-20	11.020	11.220	10.920	11.180	11.180	1,106,000
2023-04-19	11.200	11.500	11.060	11.320	11.320	1,017,000
2023-04-18	11.980	11.980	11.200	11.280	11.280	1,289,500
2023-04-17	12.040	12.300	11.880	11.940	11.940	765,000
2023-04-14	12.060	12.260	11.680	12.140	12.140	1,412,500
2023-04-13	12.060	12.140	11.520	12.100	12.100	1,196,534
2023-04-12	12.020	12.200	11.880	12.060	12.060	1,110,500
2023-04-11	11.600	12.020	11.600	11.940	11.940	1,272,000
2023-04-06	12.220	12.220	11.460	11.600	11.600	2,429,500
2023-04-04	12.660	12.660	11.920	12.240	12.240	2,767,000
2023-04-03	12.460	12.580	12.020	12.580	12.580	1,477,000
2023-03-31	12.560	12.680	12.020	12.420	12.420	2,269,500
2023-03-30	12.360	12.560	11.860	12.380	12.380	1,386,000
2023-03-29	12.000	12.540	11.820	12.500	12.500	3,439,500
2023-03-28	12.960	12.960	11.620	11.720	11.720	3,602,000
2023-03-27	12.360	12.840	12.240	12.600	12.600	3,801,500
2023-03-24	11.840	12.640	11.540	12.480	12.480	4,193,800
2023-03-23	10.800	11.820	10.540	11.800	11.800	5,436,500
2023-03-22	10.840	11.160	10.780	10.900	10.900	2,020,501
2023-03-21	10.500	10.860	10.220	10.860	10.860	2,078,998
2023-03-20	10.660	11.060	10.120	10.280	10.280	2,249,197
2023-03-17	10.160	10.860	10.160	10.660	10.660	20,625,490
2023-03-16	10.180	10.400	9.910	9.950	9.950	1,622,499
2023-03-15	9.860	10.480	9.860	10.300	10.300	1,678,001
2023-03-14	9.900	10.140	9.790	9.840	9.840	1,437,002
2023-03-13	9.780	10.240	9.780	9.960	9.960	2,774,598
2023-03-10	10.000	10.120	9.680	9.780	9.780	1,233,506
2023-03-09	10.100	10.340	10.080	10.220	10.220	1,532,502
2023-03-08	10.500	10.620	10.040	10.300	10.300	2,369,299
2023-03-07	10.780	11.120	10.600	10.660	10.660	1,531,951
2023-03-06	10.860	10.980	10.540	10.820	10.820	985,500
2023-03-03	11.020	11.340	10.740	10.980	10.980	1,985,704
2023-03-02	11.120	11.300	10.700	10.940	10.940	2,181,000
2023-03-01	10.800	11.400	10.580	11.360	11.360	2,583,080
2023-02-28	11.000	11.100	10.440	10.660	10.660	3,899,996
2023-02-27	11.940	11.940	10.500	10.640	10.640	7,184,502
2023-02-24	13.200	13.200	11.480	11.700	11.700	9,946,501

← NewerPage 15 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.