Bairong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	8.080	8.090	7.580	7.780	7.780	1,341,000
2022-03-02	8.160	8.340	7.920	8.000	8.000	1,560,500
2022-03-01	8.370	8.810	8.130	8.160	8.160	3,343,411
2022-02-28	7.740	8.370	7.550	8.370	8.370	3,745,000
2022-02-25	7.160	8.050	7.040	7.780	7.780	2,187,000
2022-02-24	7.680	7.780	7.030	7.160	7.160	2,014,000
2022-02-23	8.080	8.120	7.750	7.780	7.780	1,546,500
2022-02-22	8.700	8.700	7.800	8.080	8.080	2,280,500
2022-02-21	9.000	9.020	8.640	8.700	8.700	756,000
2022-02-18	9.070	9.230	8.980	9.000	9.000	3,056,000
2022-02-17	9.160	9.490	9.060	9.090	9.090	2,793,500
2022-02-16	9.770	9.770	9.340	9.350	9.350	2,441,500
2022-02-15	9.700	9.810	9.520	9.760	9.760	639,000
2022-02-14	9.950	10.060	9.800	9.900	9.900	175,500
2022-02-11	9.930	10.320	9.920	10.200	10.200	205,000
2022-02-10	9.940	10.300	9.840	10.280	10.280	123,000
2022-02-09	10.000	10.400	10.000	10.300	10.300	316,000
2022-02-08	9.450	10.120	9.440	10.120	10.120	542,000
2022-02-07	9.720	9.760	9.500	9.650	9.650	142,000
2022-02-04	9.290	9.680	9.280	9.670	9.670	172,500
2022-01-31	8.850	9.280	8.800	9.280	9.280	190,500
2022-01-28	9.010	9.200	8.760	8.850	8.850	637,500
2022-01-27	9.210	9.210	8.900	9.180	9.180	457,500
2022-01-26	9.330	9.390	9.190	9.390	9.390	374,500
2022-01-25	9.400	9.540	9.120	9.330	9.330	392,500
2022-01-24	9.600	9.800	9.530	9.570	9.570	83,000
2022-01-21	9.980	9.980	9.630	9.850	9.850	151,000
2022-01-20	9.610	9.980	9.560	9.980	9.980	550,000
2022-01-19	9.600	9.790	9.500	9.610	9.610	205,000
2022-01-18	9.700	9.800	9.620	9.740	9.740	86,500
2022-01-17	9.550	9.680	9.400	9.670	9.670	176,500
2022-01-14	9.400	9.610	9.400	9.550	9.550	235,500
2022-01-13	10.020	10.080	9.460	9.470	9.470	351,500
2022-01-12	9.750	10.060	9.750	9.830	9.830	510,500
2022-01-11	9.940	9.940	9.700	9.830	9.830	201,500
2022-01-10	10.260	10.420	9.410	9.800	9.800	2,070,500
2022-01-07	9.620	10.360	9.490	10.280	10.280	690,000
2022-01-06	9.710	9.880	9.350	9.860	9.860	624,500
2022-01-05	10.200	10.200	9.490	9.810	9.810	656,100
2022-01-04	10.880	10.880	10.220	10.420	10.420	212,000
2022-01-03	10.260	10.880	10.020	10.880	10.880	762,000
2021-12-31	9.500	10.420	9.450	10.400	10.400	1,293,274
2021-12-30	9.480	9.490	9.170	9.400	9.400	306,000
2021-12-29	9.600	9.600	9.150	9.480	9.480	347,306
2021-12-28	9.600	9.830	9.440	9.700	9.700	147,500
2021-12-24	9.600	9.610	9.390	9.600	9.600	40,000
2021-12-23	9.610	9.610	9.510	9.600	9.600	128,000
2021-12-22	9.480	9.660	9.330	9.620	9.620	276,000
2021-12-21	9.800	9.800	9.100	9.490	9.490	1,038,000
2021-12-20	10.500	10.500	9.740	9.810	9.810	337,500
2021-12-17	10.860	10.860	10.400	10.500	10.500	551,500
2021-12-16	10.300	10.980	10.300	10.960	10.960	510,500
2021-12-15	10.340	10.560	10.260	10.300	10.300	5,936,215
2021-12-14	10.400	10.540	10.200	10.280	10.280	214,000
2021-12-13	10.480	10.700	10.440	10.440	10.440	112,500
2021-12-10	10.840	10.840	10.540	10.600	10.600	131,000
2021-12-09	10.580	11.080	10.580	10.840	10.840	396,000
2021-12-08	10.360	10.840	10.260	10.580	10.580	318,500
2021-12-07	9.700	10.460	9.700	10.360	10.360	503,078
2021-12-06	9.910	9.980	9.600	9.700	9.700	395,000

← NewerPage 20 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.