Bairong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	13.480	13.680	13.000	13.080	13.080	2,993,498
2023-02-22	13.240	13.500	13.000	13.140	13.140	2,832,996
2023-02-21	15.000	15.000	13.200	13.560	13.560	6,044,497
2023-02-20	13.320	14.900	13.280	14.880	14.880	10,267,746
2023-02-17	13.440	13.740	12.800	13.020	13.020	2,841,503
2023-02-16	13.760	14.680	13.380	13.660	13.660	8,386,195
2023-02-15	12.860	13.300	12.520	13.000	13.000	2,512,504
2023-02-14	14.400	14.400	12.840	12.920	12.920	4,222,000
2023-02-13	14.300	14.520	13.900	14.460	14.460	2,173,003
2023-02-10	14.520	14.580	14.060	14.280	14.280	1,964,504
2023-02-09	14.200	14.660	13.880	14.520	14.520	2,404,498
2023-02-08	14.200	14.900	14.000	14.500	14.500	3,031,949
2023-02-07	14.100	15.020	13.800	14.200	14.200	4,529,498
2023-02-06	14.880	14.880	13.520	13.780	13.780	3,385,504
2023-02-03	13.300	15.020	13.220	14.700	14.700	10,744,000
2023-02-02	12.400	13.520	12.000	13.220	13.220	11,367,645
2023-02-01	12.200	12.380	11.480	12.240	12.240	3,014,000
2023-01-31	12.200	12.880	11.500	11.900	11.900	6,588,000
2023-01-30	10.980	12.780	10.720	12.280	12.280	6,255,444
2023-01-27	11.300	11.340	10.660	11.080	11.080	2,107,500
2023-01-26	10.420	11.200	10.340	11.000	11.000	2,731,500
2023-01-20	10.520	10.660	10.080	10.420	10.420	1,092,002
2023-01-19	10.300	10.760	9.940	10.520	10.520	3,053,999
2023-01-18	10.900	10.900	10.260	10.520	10.520	7,534,500
2023-01-17	11.140	11.180	10.760	11.000	11.000	1,262,000
2023-01-16	11.800	11.900	10.880	11.140	11.140	1,045,503
2023-01-13	11.760	11.860	11.440	11.800	11.800	1,046,500
2023-01-12	11.920	11.920	11.300	11.620	11.620	824,297
2023-01-11	11.960	12.300	11.680	11.700	11.700	662,000
2023-01-10	11.980	12.000	11.620	11.960	11.960	979,750
2023-01-09	10.900	12.080	10.700	11.960	11.960	4,108,001
2023-01-06	10.920	10.980	10.500	10.900	10.900	1,346,500
2023-01-05	10.980	11.100	10.700	10.940	10.940	2,065,500
2023-01-04	10.220	11.020	10.220	10.940	10.940	2,542,500
2023-01-03	10.600	10.600	10.000	10.360	10.360	1,050,000
2022-12-30	9.920	10.700	9.830	10.640	10.640	1,948,500
2022-12-29	10.100	10.100	9.350	9.920	9.920	1,987,499
2022-12-28	9.980	10.060	9.510	9.940	9.940	1,913,500
2022-12-23	9.900	10.020	9.610	9.980	9.980	215,000
2022-12-22	9.980	10.200	9.720	9.800	9.800	755,500
2022-12-21	9.650	9.960	9.650	9.960	9.960	220,000
2022-12-20	9.700	9.760	9.220	9.650	9.650	471,999
2022-12-19	10.020	10.180	9.700	9.840	9.840	568,998
2022-12-16	10.000	10.100	9.800	9.990	9.990	730,498
2022-12-15	10.200	10.260	9.710	10.140	10.140	1,024,698
2022-12-14	10.020	10.460	9.700	10.200	10.200	1,338,252
2022-12-13	10.120	10.360	9.750	10.280	10.280	2,820,998
2022-12-12	10.680	10.860	10.200	10.380	10.380	1,586,999
2022-12-09	10.820	10.880	10.460	10.780	10.780	1,910,019
2022-12-08	10.000	10.680	9.780	10.640	10.640	4,267,417
2022-12-07	10.400	10.540	9.720	10.000	10.000	1,264,915
2022-12-06	9.260	10.360	9.260	10.320	10.320	1,727,536
2022-12-05	9.160	9.920	9.160	9.900	9.900	6,032,752
2022-12-02	8.800	9.000	8.690	8.990	8.990	2,021,606
2022-12-01	8.470	9.400	8.470	8.850	8.850	3,310,098
2022-11-30	8.300	8.440	8.270	8.400	8.400	1,649,000
2022-11-29	8.000	8.400	8.000	8.390	8.390	2,748,500
2022-11-28	7.700	8.000	7.500	8.000	8.000	2,197,500
2022-11-25	8.100	8.250	7.700	8.030	8.030	1,882,500
2022-11-24	7.730	8.340	7.730	8.340	8.340	2,778,060

← NewerPage 16 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.