Bairong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.450 | 7.450 | 7.010 | 7.020 | 7.020 | 1,563,000 |
| 2026-04-29 | 7.210 | 7.560 | 7.130 | 7.370 | 7.370 | 2,630,000 |
| 2026-04-28 | 7.000 | 7.430 | 6.940 | 7.190 | 7.190 | 3,698,000 |
| 2026-04-27 | 7.140 | 7.300 | 6.980 | 7.060 | 7.060 | 2,543,100 |
| 2026-04-24 | 7.500 | 7.600 | 7.110 | 7.120 | 7.120 | 1,981,020 |
| 2026-04-23 | 7.740 | 7.780 | 7.600 | 7.600 | 7.600 | 3,087,500 |
| 2026-04-22 | 7.020 | 7.770 | 7.000 | 7.740 | 7.740 | 4,417,500 |
| 2026-04-21 | 7.140 | 7.210 | 7.000 | 7.080 | 7.080 | 1,374,000 |
| 2026-04-20 | 7.080 | 7.280 | 7.080 | 7.130 | 7.130 | 905,500 |
| 2026-04-17 | 7.270 | 7.310 | 7.110 | 7.230 | 7.230 | 1,110,500 |
| 2026-04-16 | 7.310 | 7.500 | 7.050 | 7.260 | 7.260 | 1,663,500 |
| 2026-04-15 | 7.270 | 7.460 | 6.980 | 7.140 | 7.140 | 1,866,763 |
| 2026-04-14 | 7.320 | 7.490 | 7.250 | 7.250 | 7.250 | 961,615 |
| 2026-04-13 | 7.650 | 7.850 | 7.260 | 7.300 | 7.300 | 1,681,000 |
| 2026-04-10 | 7.800 | 8.140 | 7.620 | 7.950 | 7.950 | 5,522,000 |
| 2026-04-09 | 8.000 | 8.040 | 7.560 | 7.800 | 7.800 | 1,892,000 |
| 2026-04-08 | 8.280 | 8.450 | 8.050 | 8.050 | 8.050 | 1,145,000 |
| 2026-04-02 | 8.160 | 8.310 | 8.000 | 8.280 | 8.280 | 1,418,000 |
| 2026-04-01 | 8.280 | 8.310 | 7.970 | 8.160 | 8.160 | 1,817,000 |
| 2026-03-31 | 8.280 | 8.280 | 7.850 | 7.970 | 7.970 | 3,342,500 |
| 2026-03-30 | 8.380 | 8.380 | 8.110 | 8.200 | 8.200 | 3,356,500 |
| 2026-03-27 | 8.300 | 8.570 | 8.050 | 8.510 | 8.510 | 2,404,500 |
| 2026-03-26 | 8.450 | 8.500 | 7.900 | 8.300 | 8.300 | 1,413,500 |
| 2026-03-25 | 8.070 | 8.360 | 8.070 | 8.220 | 8.220 | 1,805,500 |
| 2026-03-24 | 8.000 | 8.190 | 7.890 | 8.100 | 8.100 | 1,295,784 |
| 2026-03-23 | 8.120 | 8.120 | 7.600 | 7.860 | 7.860 | 2,186,500 |
| 2026-03-20 | 8.180 | 8.250 | 8.060 | 8.160 | 8.160 | 1,693,600 |
| 2026-03-19 | 8.510 | 8.510 | 8.050 | 8.160 | 8.160 | 1,122,000 |
| 2026-03-18 | 8.320 | 8.550 | 8.210 | 8.510 | 8.510 | 4,069,500 |
| 2026-03-17 | 8.920 | 8.920 | 8.330 | 8.350 | 8.350 | 1,745,300 |
| 2026-03-16 | 9.050 | 9.050 | 8.530 | 8.680 | 8.680 | 955,000 |
| 2026-03-13 | 8.910 | 8.910 | 8.660 | 8.750 | 8.750 | 1,400,000 |
| 2026-03-12 | 9.090 | 9.090 | 8.700 | 8.920 | 8.920 | 2,125,500 |
| 2026-03-11 | 9.000 | 9.140 | 8.840 | 8.910 | 8.910 | 2,630,000 |
| 2026-03-10 | 9.130 | 9.280 | 8.800 | 8.870 | 8.870 | 1,876,000 |
| 2026-03-09 | 8.880 | 9.190 | 8.800 | 9.120 | 9.120 | 1,824,600 |
| 2026-03-06 | 9.220 | 9.220 | 8.990 | 9.000 | 9.000 | 1,206,500 |
| 2026-03-05 | 9.200 | 9.310 | 9.000 | 9.180 | 9.180 | 1,786,500 |
| 2026-03-04 | 9.110 | 9.320 | 8.900 | 9.060 | 9.060 | 2,677,500 |
| 2026-03-03 | 9.380 | 9.580 | 9.100 | 9.200 | 9.200 | 2,067,500 |
| 2026-03-02 | 9.700 | 9.700 | 9.230 | 9.380 | 9.380 | 3,760,906 |
| 2026-02-27 | 11.450 | 11.450 | 9.400 | 9.600 | 9.600 | 11,505,500 |
| 2026-02-26 | 11.960 | 11.980 | 11.560 | 11.820 | 11.820 | 2,204,281 |
| 2026-02-25 | 12.010 | 12.090 | 11.660 | 11.820 | 11.820 | 1,365,500 |
| 2026-02-24 | 12.520 | 12.770 | 11.760 | 11.840 | 11.840 | 3,196,500 |
| 2026-02-23 | 12.600 | 13.090 | 12.150 | 12.480 | 12.480 | 4,601,500 |
| 2026-02-20 | 12.600 | 13.640 | 12.310 | 12.540 | 12.540 | 10,081,500 |
| 2026-02-16 | 11.880 | 12.750 | 11.760 | 12.600 | 12.600 | 4,667,500 |
| 2026-02-13 | 11.000 | 11.880 | 10.950 | 11.880 | 11.880 | 3,033,500 |
| 2026-02-12 | 11.310 | 11.450 | 10.940 | 11.050 | 11.050 | 2,482,500 |
| 2026-02-11 | 11.400 | 11.620 | 11.060 | 11.250 | 11.250 | 6,115,102 |
| 2026-02-10 | 11.300 | 11.490 | 11.150 | 11.440 | 11.440 | 3,361,500 |
| 2026-02-09 | 11.070 | 11.280 | 11.070 | 11.220 | 11.220 | 1,288,000 |
| 2026-02-06 | 10.800 | 11.110 | 10.630 | 10.900 | 10.900 | 1,420,000 |
| 2026-02-05 | 11.500 | 11.500 | 10.840 | 10.890 | 10.890 | 5,887,500 |
| 2026-02-04 | 11.570 | 11.610 | 11.100 | 11.500 | 11.500 | 3,894,100 |
| 2026-02-03 | 11.330 | 11.700 | 11.080 | 11.700 | 11.700 | 2,692,500 |
| 2026-02-02 | 11.000 | 11.370 | 10.920 | 11.200 | 11.200 | 2,150,484 |
| 2026-01-30 | 11.600 | 11.600 | 11.080 | 11.090 | 11.090 | 3,379,000 |
| 2026-01-29 | 11.150 | 11.560 | 11.050 | 11.560 | 11.560 | 3,101,006 |
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.