Bairong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	10.060	10.100	9.900	9.900	9.900	424,500
2021-12-02	9.970	10.120	9.950	10.100	10.100	212,000
2021-12-01	10.100	10.280	9.970	10.280	10.280	453,500
2021-11-30	10.320	10.340	9.990	10.140	10.140	556,200
2021-11-29	10.540	10.560	10.260	10.320	10.320	168,500
2021-11-26	10.680	10.700	10.340	10.540	10.540	363,500
2021-11-25	10.340	10.780	10.160	10.680	10.680	327,000
2021-11-24	10.620	10.620	10.220	10.320	10.320	298,000
2021-11-23	11.040	11.040	10.560	10.560	10.560	742,500
2021-11-22	10.880	11.220	10.600	11.040	11.040	684,500
2021-11-19	11.140	11.140	10.880	10.920	10.920	378,000
2021-11-18	11.540	11.540	11.060	11.180	11.180	283,500
2021-11-17	11.760	11.800	11.320	11.540	11.540	252,000
2021-11-16	12.000	12.300	11.680	11.760	11.760	980,000
2021-11-15	11.860	12.120	11.700	11.960	11.960	343,500
2021-11-12	12.200	12.200	11.820	11.920	11.920	492,500
2021-11-11	11.780	12.260	11.720	12.140	12.140	437,000
2021-11-10	11.520	11.840	11.400	11.740	11.740	197,000
2021-11-09	11.240	11.600	10.880	11.520	11.520	428,500
2021-11-08	11.800	11.800	11.200	11.240	11.240	432,000
2021-11-05	11.980	11.980	11.600	11.680	11.680	167,500
2021-11-04	11.960	12.100	11.620	11.740	11.740	232,601
2021-11-03	12.280	12.380	11.860	11.940	11.940	133,500
2021-11-02	11.960	12.380	11.960	12.300	12.300	567,500
2021-11-01	12.600	12.600	11.940	11.960	11.960	284,000
2021-10-29	12.540	12.540	12.140	12.320	12.320	183,000
2021-10-28	12.560	12.780	12.300	12.300	12.300	157,500
2021-10-27	12.800	12.800	12.240	12.340	12.340	345,500
2021-10-26	12.800	13.060	12.500	12.600	12.600	477,000
2021-10-25	13.240	13.240	12.680	12.820	12.820	311,500
2021-10-22	12.920	13.080	12.660	12.820	12.820	256,500
2021-10-21	13.660	13.700	12.800	12.920	12.920	727,178
2021-10-20	13.500	13.860	13.440	13.660	13.660	1,044,500
2021-10-19	13.280	13.640	13.020	13.500	13.500	915,000
2021-10-18	13.000	13.260	12.760	13.260	13.260	1,197,000

← NewerPage 21 of 21 · 1,235 trading days

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.