Bairong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5.040 | 5.240 | 5.040 | 5.190 | 5.190 | 600,500 |
| 2026-07-27 | 5.250 | 5.250 | 4.860 | 4.900 | 4.900 | 844,500 |
| 2026-07-24 | 5.160 | 5.160 | 4.810 | 4.980 | 4.980 | 1,378,500 |
| 2026-07-23 | 5.600 | 5.610 | 5.120 | 5.120 | 5.120 | 703,000 |
| 2026-07-22 | 5.300 | 5.580 | 5.300 | 5.550 | 5.550 | 718,500 |
| 2026-07-21 | 5.080 | 5.550 | 5.080 | 5.460 | 5.460 | 1,171,000 |
| 2026-07-20 | 4.870 | 5.190 | 4.870 | 5.090 | 5.090 | 438,000 |
| 2026-07-17 | 5.010 | 5.020 | 4.780 | 4.820 | 4.820 | 679,500 |
| 2026-07-16 | 5.100 | 5.310 | 5.070 | 5.080 | 5.080 | 584,500 |
| 2026-07-15 | 4.800 | 5.090 | 4.800 | 5.020 | 5.020 | 624,500 |
| 2026-07-14 | 4.810 | 4.890 | 4.680 | 4.850 | 4.850 | 582,000 |
| 2026-07-13 | 4.990 | 4.990 | 4.740 | 4.840 | 4.840 | 381,000 |
| 2026-07-10 | 5.140 | 5.210 | 4.930 | 4.970 | 4.970 | 778,000 |
| 2026-07-09 | 4.900 | 5.340 | 4.900 | 5.140 | 5.140 | 1,281,000 |
| 2026-07-08 | 4.450 | 4.900 | 4.440 | 4.900 | 4.900 | 1,216,000 |
| 2026-07-07 | 4.630 | 4.730 | 4.440 | 4.490 | 4.490 | 847,000 |
| 2026-07-06 | 4.600 | 4.810 | 4.560 | 4.690 | 4.690 | 716,876 |
| 2026-07-03 | 4.700 | 4.990 | 4.670 | 4.740 | 4.740 | 2,756,500 |
| 2026-07-02 | 4.700 | 4.930 | 4.610 | 4.700 | 4.700 | 1,902,500 |
| 2026-06-30 | 4.600 | 4.730 | 4.500 | 4.650 | 4.650 | 890,500 |
| 2026-06-29 | 4.590 | 4.630 | 4.500 | 4.620 | 4.620 | 758,500 |
| 2026-06-26 | 4.600 | 4.600 | 4.470 | 4.590 | 4.590 | 857,000 |
| 2026-06-25 | 4.800 | 4.910 | 4.470 | 4.730 | 4.730 | 2,339,500 |
| 2026-06-24 | 5.050 | 5.090 | 4.770 | 4.830 | 4.830 | 590,500 |
| 2026-06-23 | 4.950 | 5.470 | 4.810 | 5.210 | 5.210 | 1,935,500 |
| 2026-06-22 | 5.360 | 5.360 | 4.670 | 4.920 | 4.920 | 1,928,999 |
| 2026-06-18 | 5.180 | 5.460 | 5.180 | 5.320 | 5.320 | 1,515,200 |
| 2026-06-17 | 5.320 | 5.390 | 5.200 | 5.330 | 5.330 | 444,500 |
| 2026-06-16 | 5.270 | 5.400 | 5.170 | 5.290 | 5.290 | 1,178,000 |
| 2026-06-15 | 5.260 | 5.320 | 5.160 | 5.290 | 5.290 | 465,899 |
| 2026-06-12 | 5.460 | 5.600 | 5.230 | 5.240 | 5.240 | 1,227,500 |
| 2026-06-11 | 5.450 | 5.450 | 5.260 | 5.450 | 5.450 | 731,999 |
| 2026-06-10 | 5.550 | 5.560 | 5.310 | 5.480 | 5.480 | 1,413,000 |
| 2026-06-09 | 5.450 | 5.600 | 5.380 | 5.550 | 5.550 | 783,550 |
| 2026-06-08 | 5.400 | 5.530 | 5.350 | 5.450 | 5.450 | 915,000 |
| 2026-06-05 | 5.680 | 5.900 | 5.550 | 5.560 | 5.560 | 1,063,000 |
| 2026-06-04 | 5.990 | 5.990 | 5.730 | 5.880 | 5.880 | 1,224,000 |
| 2026-06-03 | 5.920 | 6.250 | 5.850 | 6.030 | 6.030 | 2,025,000 |
| 2026-06-02 | 5.610 | 6.000 | 5.610 | 5.920 | 5.920 | 1,583,100 |
| 2026-06-01 | 5.430 | 5.630 | 5.430 | 5.610 | 5.610 | 1,020,000 |
| 2026-05-29 | 5.410 | 5.680 | 5.280 | 5.430 | 5.430 | 1,907,400 |
| 2026-05-28 | 5.340 | 5.440 | 5.100 | 5.380 | 5.380 | 2,277,500 |
| 2026-05-27 | 5.680 | 5.700 | 5.150 | 5.320 | 5.320 | 2,440,500 |
| 2026-05-26 | 5.900 | 5.930 | 5.560 | 5.660 | 5.660 | 2,118,748 |
| 2026-05-22 | 5.860 | 6.030 | 5.810 | 5.930 | 5.930 | 1,164,998 |
| 2026-05-21 | 6.010 | 6.200 | 5.840 | 5.880 | 5.880 | 1,383,500 |
| 2026-05-20 | 6.200 | 6.260 | 6.040 | 6.080 | 6.080 | 759,000 |
| 2026-05-19 | 6.400 | 6.410 | 6.200 | 6.230 | 6.230 | 1,305,500 |
| 2026-05-18 | 6.330 | 6.380 | 6.190 | 6.360 | 6.360 | 1,387,000 |
| 2026-05-15 | 6.400 | 6.510 | 6.320 | 6.350 | 6.350 | 1,343,498 |
| 2026-05-14 | 6.690 | 6.730 | 6.360 | 6.470 | 6.470 | 2,204,498 |
| 2026-05-13 | 7.000 | 7.000 | 6.680 | 6.690 | 6.690 | 804,158 |
| 2026-05-12 | 6.990 | 7.040 | 6.730 | 6.800 | 6.800 | 1,126,000 |
| 2026-05-11 | 6.950 | 7.040 | 6.800 | 6.990 | 6.990 | 1,182,000 |
| 2026-05-08 | 7.190 | 7.190 | 6.950 | 6.950 | 6.950 | 500,000 |
| 2026-05-07 | 7.100 | 7.280 | 7.000 | 7.190 | 7.190 | 1,303,500 |
| 2026-05-06 | 6.780 | 7.050 | 6.510 | 6.940 | 6.940 | 5,257,500 |
| 2026-05-05 | 6.850 | 6.880 | 6.710 | 6.790 | 6.790 | 1,461,500 |
| 2026-05-04 | 7.020 | 7.180 | 6.850 | 6.920 | 6.920 | 1,346,000 |
| 2026-04-30 | 7.450 | 7.450 | 7.010 | 7.020 | 7.020 | 1,563,000 |
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.