Bairong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	8.930	9.000	8.700	9.000	9.000	454,500
2022-06-01	9.410	9.620	8.880	8.910	8.910	1,368,034
2022-05-31	10.060	10.060	9.380	9.380	9.380	2,743,534
2022-05-30	10.100	10.180	9.800	10.080	10.080	2,438,000
2022-05-27	9.790	10.080	9.780	10.000	10.000	1,745,000
2022-05-26	9.910	9.910	9.560	9.790	9.790	242,500
2022-05-25	9.830	9.850	9.650	9.720	9.720	262,900
2022-05-24	9.880	9.980	9.510	9.700	9.700	401,500
2022-05-23	10.020	10.020	9.750	9.800	9.800	185,000
2022-05-20	9.990	10.000	9.730	10.000	10.000	320,500
2022-05-19	9.330	9.930	9.330	9.810	9.810	182,250
2022-05-18	9.940	10.020	9.680	10.000	10.000	627,500
2022-05-17	10.000	10.000	9.670	9.910	9.910	329,200
2022-05-16	10.080	10.100	9.820	9.900	9.900	469,000
2022-05-13	9.230	9.850	9.230	9.680	9.680	673,500
2022-05-12	9.150	9.240	8.940	9.040	9.040	339,500
2022-05-11	9.370	9.650	9.170	9.200	9.200	229,500
2022-05-10	9.280	9.650	9.000	9.250	9.250	250,500
2022-05-06	9.640	9.690	9.200	9.400	9.400	349,000
2022-05-05	10.680	10.900	9.820	10.040	10.040	576,000
2022-05-04	10.660	10.680	10.360	10.680	10.680	189,500
2022-05-03	10.640	10.780	10.180	10.580	10.580	257,500
2022-04-29	9.150	10.720	8.950	10.720	10.720	2,866,500
2022-04-28	8.700	9.000	8.510	9.000	9.000	578,122
2022-04-27	8.560	8.850	8.540	8.720	8.720	339,000
2022-04-26	8.570	8.690	8.450	8.560	8.560	357,100
2022-04-25	8.880	8.880	8.530	8.540	8.540	490,000
2022-04-22	8.800	8.980	8.720	8.880	8.880	73,000
2022-04-21	9.000	9.000	8.660	8.680	8.680	660,700
2022-04-20	8.940	9.050	8.800	9.000	9.000	646,500
2022-04-19	8.860	9.100	8.800	8.940	8.940	316,200
2022-04-14	9.110	9.400	9.020	9.130	9.130	610,500
2022-04-13	9.000	9.190	8.710	9.100	9.100	473,500
2022-04-12	9.120	9.330	8.860	9.190	9.190	712,500
2022-04-11	9.280	9.280	8.720	9.030	9.030	548,000
2022-04-08	9.290	9.410	8.980	9.330	9.330	536,500
2022-04-07	9.200	9.220	8.720	9.060	9.060	1,089,100
2022-04-06	9.900	9.900	8.270	9.170	9.170	3,263,350
2022-04-04	9.410	9.980	9.410	9.960	9.960	122,500
2022-04-01	9.370	9.660	9.200	9.630	9.630	618,000
2022-03-31	9.200	9.810	9.200	9.730	9.730	472,500
2022-03-30	8.840	9.620	8.840	9.600	9.600	1,177,500
2022-03-29	9.020	9.210	8.650	8.780	8.780	329,500
2022-03-28	9.240	9.580	8.970	8.980	8.980	326,500
2022-03-25	9.810	10.400	9.300	9.320	9.320	1,031,500
2022-03-24	10.280	10.620	9.940	10.300	10.300	990,663
2022-03-23	9.190	10.480	9.190	10.380	10.380	4,161,463
2022-03-22	9.070	9.480	9.070	9.190	9.190	1,656,000
2022-03-21	9.530	9.550	9.020	9.070	9.070	2,072,000
2022-03-18	9.080	9.530	8.800	9.510	9.510	1,039,000
2022-03-17	7.850	9.330	7.850	9.260	9.260	3,350,000
2022-03-16	7.150	7.750	6.960	7.750	7.750	1,813,400
2022-03-15	7.100	7.400	6.390	7.140	7.140	3,088,500
2022-03-14	7.930	7.930	7.240	7.390	7.390	2,696,000
2022-03-11	7.500	7.940	7.310	7.930	7.930	1,434,500
2022-03-10	7.620	7.880	7.560	7.720	7.720	619,500
2022-03-09	7.390	7.600	7.110	7.600	7.600	2,210,500
2022-03-08	7.350	7.770	7.270	7.390	7.390	1,881,500
2022-03-07	7.350	7.720	7.200	7.350	7.350	1,668,000
2022-03-04	7.660	7.970	7.390	7.590	7.590	2,036,000

← NewerPage 19 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.