Bairong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 11.180 | 11.320 | 10.780 | 11.240 | 11.240 | 2,754,200 |
| 2026-01-27 | 10.900 | 11.120 | 10.860 | 11.060 | 11.060 | 2,413,550 |
| 2026-01-26 | 11.520 | 11.850 | 10.780 | 10.830 | 10.830 | 3,562,606 |
| 2026-01-23 | 11.420 | 11.740 | 11.310 | 11.350 | 11.350 | 2,320,500 |
| 2026-01-22 | 11.990 | 12.080 | 11.350 | 11.400 | 11.400 | 2,885,600 |
| 2026-01-21 | 11.670 | 12.250 | 11.420 | 11.880 | 11.880 | 4,841,000 |
| 2026-01-20 | 12.400 | 12.410 | 11.670 | 11.670 | 11.670 | 6,724,180 |
| 2026-01-19 | 13.160 | 13.160 | 12.310 | 12.430 | 12.430 | 3,336,010 |
| 2026-01-16 | 12.950 | 13.430 | 12.950 | 13.160 | 13.160 | 9,132,010 |
| 2026-01-15 | 13.000 | 13.190 | 12.660 | 12.950 | 12.950 | 5,481,000 |
| 2026-01-14 | 12.430 | 13.090 | 12.360 | 13.000 | 13.000 | 12,169,000 |
| 2026-01-13 | 12.500 | 12.810 | 12.000 | 12.480 | 12.480 | 4,982,006 |
| 2026-01-12 | 12.340 | 12.700 | 12.260 | 12.430 | 12.430 | 8,801,500 |
| 2026-01-09 | 12.460 | 12.810 | 12.240 | 12.340 | 12.340 | 6,132,500 |
| 2026-01-08 | 12.490 | 12.520 | 12.250 | 12.450 | 12.450 | 7,397,000 |
| 2026-01-07 | 12.800 | 12.930 | 12.270 | 12.470 | 12.470 | 5,713,592 |
| 2026-01-06 | 11.920 | 12.630 | 11.770 | 12.570 | 12.570 | 4,032,727 |
| 2026-01-05 | 12.620 | 12.800 | 11.450 | 11.930 | 11.930 | 5,735,042 |
| 2026-01-02 | 11.580 | 12.840 | 11.290 | 12.750 | 12.750 | 7,329,586 |
| 2025-12-31 | 11.400 | 11.650 | 11.210 | 11.600 | 11.600 | 9,631,500 |
| 2025-12-30 | 11.080 | 11.530 | 11.080 | 11.390 | 11.390 | 3,603,188 |
| 2025-12-29 | 11.010 | 11.630 | 11.010 | 11.070 | 11.070 | 3,320,500 |
| 2025-12-24 | 10.860 | 11.350 | 10.820 | 11.240 | 11.240 | 928,744 |
| 2025-12-23 | 11.200 | 11.200 | 10.630 | 10.820 | 10.820 | 1,295,000 |
| 2025-12-22 | 10.450 | 11.230 | 10.450 | 11.020 | 11.020 | 3,089,000 |
| 2025-12-19 | 9.820 | 10.900 | 9.820 | 10.700 | 10.700 | 5,860,600 |
| 2025-12-18 | 9.600 | 9.900 | 9.560 | 9.820 | 9.820 | 3,842,500 |
| 2025-12-17 | 9.230 | 9.600 | 9.220 | 9.550 | 9.550 | 1,778,000 |
| 2025-12-16 | 9.350 | 9.350 | 9.000 | 9.240 | 9.240 | 1,108,500 |
| 2025-12-15 | 9.410 | 9.540 | 9.220 | 9.350 | 9.350 | 771,000 |
| 2025-12-12 | 9.100 | 9.500 | 9.080 | 9.470 | 9.470 | 2,225,000 |
| 2025-12-11 | 9.220 | 9.290 | 9.060 | 9.070 | 9.070 | 662,000 |
| 2025-12-10 | 9.180 | 9.340 | 9.160 | 9.200 | 9.200 | 414,000 |
| 2025-12-09 | 9.330 | 9.420 | 9.180 | 9.340 | 9.340 | 872,000 |
| 2025-12-08 | 9.370 | 9.540 | 9.220 | 9.220 | 9.220 | 1,901,566 |
| 2025-12-05 | 9.700 | 9.700 | 9.260 | 9.370 | 9.370 | 1,294,000 |
| 2025-12-04 | 9.550 | 9.560 | 9.290 | 9.470 | 9.470 | 1,898,500 |
| 2025-12-03 | 9.540 | 9.820 | 9.400 | 9.550 | 9.550 | 2,240,500 |
| 2025-12-02 | 9.380 | 9.680 | 9.380 | 9.600 | 9.600 | 2,188,000 |
| 2025-12-01 | 9.120 | 9.220 | 9.010 | 9.220 | 9.220 | 805,000 |
| 2025-11-28 | 9.170 | 9.170 | 9.000 | 9.050 | 9.050 | 165,000 |
| 2025-11-27 | 9.200 | 9.270 | 9.100 | 9.170 | 9.170 | 2,317,500 |
| 2025-11-26 | 9.130 | 9.200 | 9.010 | 9.080 | 9.080 | 375,500 |
| 2025-11-25 | 9.220 | 9.310 | 9.090 | 9.090 | 9.090 | 212,500 |
| 2025-11-24 | 9.160 | 9.330 | 9.050 | 9.200 | 9.200 | 535,047 |
| 2025-11-21 | 9.310 | 9.310 | 9.000 | 9.110 | 9.110 | 1,134,500 |
| 2025-11-20 | 9.020 | 9.380 | 9.020 | 9.360 | 9.360 | 1,565,000 |
| 2025-11-19 | 9.380 | 9.470 | 8.800 | 8.990 | 8.990 | 1,773,000 |
| 2025-11-18 | 9.450 | 9.700 | 9.360 | 9.400 | 9.400 | 1,231,500 |
| 2025-11-17 | 9.580 | 9.650 | 9.220 | 9.540 | 9.540 | 965,940 |
| 2025-11-14 | 9.520 | 9.650 | 9.250 | 9.280 | 9.280 | 7,040,500 |
| 2025-11-13 | 9.660 | 9.730 | 9.520 | 9.710 | 9.710 | 431,500 |
| 2025-11-12 | 9.750 | 9.770 | 9.510 | 9.570 | 9.570 | 561,500 |
| 2025-11-11 | 9.720 | 9.880 | 9.700 | 9.730 | 9.730 | 565,547 |
| 2025-11-10 | 9.430 | 9.860 | 9.430 | 9.750 | 9.750 | 587,000 |
| 2025-11-07 | 9.580 | 9.750 | 9.400 | 9.470 | 9.470 | 777,000 |
| 2025-11-06 | 9.540 | 9.740 | 9.440 | 9.740 | 9.740 | 1,416,000 |
| 2025-11-05 | 9.400 | 9.540 | 9.100 | 9.540 | 9.540 | 786,500 |
| 2025-11-04 | 9.950 | 9.950 | 9.400 | 9.400 | 9.400 | 3,272,000 |
| 2025-11-03 | 9.800 | 10.130 | 9.800 | 10.000 | 10.000 | 753,000 |
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.