Bairong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	9.370	9.370	9.030	9.130	9.130	123,000
2022-08-26	9.500	9.700	9.370	9.410	9.410	477,500
2022-08-25	9.020	9.350	9.020	9.330	9.330	485,000
2022-08-24	8.900	9.170	8.720	8.830	8.830	346,000
2022-08-23	9.040	9.380	8.840	8.840	8.840	434,500
2022-08-22	9.100	9.100	8.900	9.040	9.040	73,000
2022-08-19	9.190	9.190	8.990	9.100	9.100	64,500
2022-08-18	9.350	9.350	8.940	9.020	9.020	446,500
2022-08-17	9.990	9.990	9.120	9.220	9.220	288,500
2022-08-16	9.450	9.590	9.110	9.200	9.200	458,500
2022-08-15	9.510	9.800	9.460	9.550	9.550	245,500
2022-08-12	9.700	9.710	9.400	9.490	9.490	299,000
2022-08-11	9.700	9.840	9.450	9.650	9.650	592,000
2022-08-10	9.560	9.690	9.390	9.510	9.510	196,000
2022-08-09	9.920	9.930	9.610	9.700	9.700	480,500
2022-08-08	9.930	10.200	9.780	9.820	9.820	832,000
2022-08-05	9.860	9.930	9.690	9.910	9.910	610,514
2022-08-04	9.700	9.860	9.480	9.750	9.750	746,850
2022-08-03	9.380	9.660	9.080	9.440	9.440	1,108,230
2022-08-02	9.400	9.400	8.970	9.140	9.140	790,000
2022-08-01	8.980	9.330	8.720	9.180	9.180	1,393,304
2022-07-29	9.080	9.160	8.850	8.980	8.980	690,500
2022-07-28	8.990	9.260	8.850	8.860	8.860	560,234
2022-07-27	9.240	9.280	8.890	8.990	8.990	815,500
2022-07-26	8.870	9.390	8.850	9.310	9.310	1,089,000
2022-07-25	8.540	8.880	8.360	8.780	8.780	790,500
2022-07-22	8.540	8.550	8.360	8.530	8.530	741,500
2022-07-21	8.600	9.000	8.510	8.570	8.570	728,500
2022-07-20	8.480	8.920	8.480	8.580	8.580	802,500
2022-07-19	8.410	8.770	8.260	8.470	8.470	662,000
2022-07-18	8.300	8.640	8.270	8.500	8.500	756,500
2022-07-15	8.860	8.860	8.260	8.260	8.260	990,500
2022-07-14	8.920	8.980	8.680	8.760	8.760	1,042,000
2022-07-13	9.600	9.600	8.900	8.930	8.930	937,500
2022-07-12	9.250	9.520	8.700	9.520	9.520	5,502,000
2022-07-11	9.670	9.790	9.190	9.330	9.330	4,785,500
2022-07-08	9.080	9.660	9.080	9.640	9.640	1,823,000
2022-07-07	9.160	9.160	8.980	9.070	9.070	712,500
2022-07-06	9.150	9.270	8.800	8.950	8.950	908,000
2022-07-05	9.250	9.270	8.890	9.130	9.130	997,500
2022-07-04	9.800	9.800	9.070	9.250	9.250	1,116,500
2022-06-30	9.970	10.020	9.820	9.820	9.820	1,441,500
2022-06-29	9.990	10.020	9.750	10.000	10.000	5,258,500
2022-06-28	9.990	9.990	9.650	9.990	9.990	660,000
2022-06-27	9.850	10.000	9.850	10.000	10.000	745,000
2022-06-24	9.910	10.000	9.850	9.900	9.900	700,750
2022-06-23	9.800	9.990	9.740	9.950	9.950	716,664
2022-06-22	9.870	10.020	9.730	9.870	9.870	7,575,500
2022-06-21	9.950	10.000	9.800	10.000	10.000	503,500
2022-06-20	9.750	10.020	9.650	10.000	10.000	5,713,500
2022-06-17	9.790	10.000	9.250	10.000	10.000	1,790,000
2022-06-16	9.350	9.800	9.350	9.800	9.800	556,000
2022-06-15	9.670	9.840	9.410	9.840	9.840	610,800
2022-06-14	9.150	9.690	9.000	9.690	9.690	718,000
2022-06-13	9.330	9.350	9.010	9.340	9.340	631,500
2022-06-10	9.050	9.320	8.930	9.320	9.320	398,500
2022-06-09	9.300	9.310	9.000	9.060	9.060	313,000
2022-06-08	9.090	9.380	9.090	9.370	9.370	356,000
2022-06-07	9.090	9.120	8.850	9.050	9.050	384,000
2022-06-06	9.000	9.140	8.830	9.120	9.120	337,500

← NewerPage 18 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.