Bairong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 7.360 | 8.030 | 7.350 | 8.030 | 8.030 | 3,298,200 |
| 2022-11-22 | 7.600 | 7.740 | 7.130 | 7.360 | 7.360 | 3,744,800 |
| 2022-11-21 | 7.810 | 7.960 | 7.400 | 7.780 | 7.780 | 1,599,500 |
| 2022-11-18 | 8.170 | 8.280 | 7.830 | 8.010 | 8.010 | 1,850,000 |
| 2022-11-17 | 7.930 | 8.210 | 7.820 | 8.170 | 8.170 | 1,983,000 |
| 2022-11-16 | 7.990 | 8.360 | 7.860 | 7.930 | 7.930 | 3,452,500 |
| 2022-11-15 | 7.820 | 8.020 | 7.820 | 8.000 | 8.000 | 1,353,000 |
| 2022-11-14 | 7.980 | 8.020 | 7.780 | 7.900 | 7.900 | 761,500 |
| 2022-11-11 | 7.940 | 7.980 | 7.540 | 7.980 | 7.980 | 551,500 |
| 2022-11-10 | 7.830 | 7.950 | 7.470 | 7.500 | 7.500 | 704,000 |
| 2022-11-09 | 7.720 | 7.780 | 7.430 | 7.750 | 7.750 | 231,500 |
| 2022-11-08 | 7.800 | 7.990 | 7.660 | 7.870 | 7.870 | 51,000 |
| 2022-11-07 | 7.770 | 8.000 | 7.760 | 7.990 | 7.990 | 302,500 |
| 2022-11-04 | 7.410 | 7.940 | 7.410 | 7.780 | 7.780 | 178,500 |
| 2022-11-03 | 7.420 | 7.770 | 7.370 | 7.750 | 7.750 | 473,500 |
| 2022-11-02 | 7.720 | 7.940 | 7.400 | 7.940 | 7.940 | 386,000 |
| 2022-11-01 | 7.920 | 8.000 | 7.770 | 7.820 | 7.820 | 305,500 |
| 2022-10-31 | 8.000 | 8.000 | 7.750 | 7.990 | 7.990 | 83,500 |
| 2022-10-28 | 7.930 | 8.000 | 7.900 | 8.000 | 8.000 | 141,000 |
| 2022-10-27 | 8.160 | 8.260 | 7.910 | 7.930 | 7.930 | 83,500 |
| 2022-10-26 | 8.080 | 8.430 | 7.940 | 8.130 | 8.130 | 178,000 |
| 2022-10-25 | 7.900 | 8.180 | 7.880 | 8.080 | 8.080 | 272,500 |
| 2022-10-24 | 8.170 | 8.250 | 7.860 | 7.880 | 7.880 | 442,491 |
| 2022-10-21 | 8.260 | 8.530 | 8.100 | 8.120 | 8.120 | 196,000 |
| 2022-10-20 | 8.270 | 8.490 | 8.100 | 8.260 | 8.260 | 118,000 |
| 2022-10-19 | 8.520 | 8.550 | 8.290 | 8.430 | 8.430 | 81,000 |
| 2022-10-18 | 8.350 | 8.690 | 8.330 | 8.520 | 8.520 | 256,000 |
| 2022-10-17 | 8.260 | 8.470 | 8.250 | 8.400 | 8.400 | 127,000 |
| 2022-10-14 | 8.140 | 8.510 | 8.140 | 8.220 | 8.220 | 85,500 |
| 2022-10-13 | 8.230 | 8.280 | 8.000 | 8.100 | 8.100 | 131,500 |
| 2022-10-12 | 8.340 | 8.380 | 8.150 | 8.240 | 8.240 | 113,000 |
| 2022-10-11 | 8.460 | 8.500 | 8.000 | 8.340 | 8.340 | 388,000 |
| 2022-10-10 | 8.560 | 8.950 | 8.460 | 8.500 | 8.500 | 975,500 |
| 2022-10-07 | 8.010 | 8.600 | 8.010 | 8.580 | 8.580 | 145,500 |
| 2022-10-06 | 8.010 | 8.240 | 8.000 | 8.240 | 8.240 | 65,500 |
| 2022-10-05 | 7.790 | 8.240 | 7.790 | 8.240 | 8.240 | 156,500 |
| 2022-10-03 | 7.720 | 7.900 | 7.700 | 7.750 | 7.750 | 79,000 |
| 2022-09-30 | 8.000 | 8.170 | 8.000 | 8.160 | 8.160 | 204,000 |
| 2022-09-29 | 7.900 | 8.400 | 7.900 | 8.090 | 8.090 | 446,000 |
| 2022-09-28 | 8.010 | 8.090 | 7.710 | 7.900 | 7.900 | 313,750 |
| 2022-09-27 | 8.130 | 8.150 | 7.870 | 8.080 | 8.080 | 128,000 |
| 2022-09-26 | 7.600 | 8.230 | 7.600 | 8.130 | 8.130 | 908,000 |
| 2022-09-23 | 8.040 | 8.200 | 8.000 | 8.000 | 8.000 | 225,000 |
| 2022-09-22 | 8.400 | 8.400 | 7.840 | 8.230 | 8.230 | 705,000 |
| 2022-09-21 | 8.400 | 8.760 | 8.400 | 8.470 | 8.470 | 218,000 |
| 2022-09-20 | 8.450 | 8.700 | 8.330 | 8.620 | 8.620 | 209,500 |
| 2022-09-19 | 8.920 | 8.940 | 8.450 | 8.450 | 8.450 | 317,500 |
| 2022-09-16 | 8.880 | 9.080 | 8.770 | 8.840 | 8.840 | 240,600 |
| 2022-09-15 | 8.930 | 9.090 | 8.770 | 8.880 | 8.880 | 239,500 |
| 2022-09-14 | 8.930 | 9.010 | 8.880 | 8.930 | 8.930 | 23,726 |
| 2022-09-13 | 9.140 | 9.280 | 9.050 | 9.050 | 9.050 | 380,500 |
| 2022-09-09 | 8.920 | 9.020 | 8.730 | 8.960 | 8.960 | 95,000 |
| 2022-09-08 | 8.880 | 9.030 | 8.820 | 8.830 | 8.830 | 81,000 |
| 2022-09-07 | 8.880 | 8.940 | 8.850 | 8.880 | 8.880 | 120,000 |
| 2022-09-06 | 8.950 | 9.140 | 8.800 | 8.880 | 8.880 | 361,000 |
| 2022-09-05 | 8.950 | 9.040 | 8.800 | 8.970 | 8.970 | 315,500 |
| 2022-09-02 | 9.230 | 9.230 | 8.900 | 8.930 | 8.930 | 140,500 |
| 2022-09-01 | 9.320 | 9.340 | 9.060 | 9.160 | 9.160 | 140,500 |
| 2022-08-31 | 9.120 | 9.560 | 8.970 | 9.420 | 9.420 | 755,000 |
| 2022-08-30 | 9.220 | 9.220 | 8.980 | 9.130 | 9.130 | 172,500 |
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.