Bairong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.890	10.010	9.740	9.850	9.850	437,440
2025-10-30	9.910	10.140	9.570	10.000	10.000	1,676,500
2025-10-28	10.310	10.360	9.930	9.950	9.950	2,725,500
2025-10-27	9.920	10.330	9.910	10.270	10.270	916,500
2025-10-24	9.640	9.920	9.640	9.860	9.860	1,633,500
2025-10-23	9.750	9.750	9.460	9.500	9.500	3,948,500
2025-10-22	9.500	9.840	9.410	9.760	9.760	1,332,500
2025-10-21	10.000	10.000	9.440	9.450	9.450	1,812,500
2025-10-20	9.890	9.960	9.580	9.680	9.680	5,743,440
2025-10-17	10.000	10.000	9.470	9.540	9.540	697,500
2025-10-16	9.950	10.140	9.810	9.980	9.980	499,500
2025-10-15	9.770	10.080	9.770	9.950	9.950	573,500
2025-10-14	10.090	10.140	9.700	9.770	9.770	991,500
2025-10-13	9.800	10.050	9.600	10.020	10.020	1,737,000
2025-10-10	10.300	10.300	10.040	10.080	10.080	682,000
2025-10-09	10.700	10.700	10.210	10.330	10.330	1,213,960
2025-10-08	10.630	10.700	10.370	10.530	10.530	1,359,694
2025-10-06	11.020	11.020	10.780	10.900	10.900	536,548
2025-10-03	11.000	11.100	10.840	11.100	11.100	793,000
2025-10-02	10.700	11.330	10.680	11.070	11.070	1,312,600
2025-09-30	11.110	11.110	10.600	10.880	10.880	876,640
2025-09-29	11.000	11.110	10.810	11.110	11.110	1,168,500
2025-09-26	11.600	11.600	10.840	10.880	10.880	1,091,000
2025-09-25	11.330	11.650	11.320	11.560	11.560	1,288,000
2025-09-24	11.060	11.480	11.040	11.330	11.330	717,902
2025-09-23	11.180	11.180	10.730	11.060	11.060	1,667,470
2025-09-22	11.240	11.400	11.170	11.280	11.280	1,881,500
2025-09-19	11.500	11.570	11.280	11.280	11.280	1,075,000
2025-09-18	11.510	12.140	11.400	11.530	11.530	2,156,500
2025-09-17	11.500	11.650	11.430	11.510	11.510	1,663,000
2025-09-16	11.400	11.710	11.260	11.500	11.500	2,533,009
2025-09-15	11.190	11.280	11.040	11.210	11.210	1,680,810
2025-09-12	11.380	11.390	10.950	11.070	11.070	1,662,500
2025-09-11	11.170	11.370	10.950	11.300	11.300	1,425,604
2025-09-10	10.910	11.180	10.770	11.150	11.150	2,066,700
2025-09-09	10.990	11.050	10.500	10.870	10.870	2,990,500
2025-09-08	11.130	11.180	10.900	10.940	10.940	1,897,720
2025-09-05	11.110	11.270	11.030	11.100	11.100	1,748,218
2025-09-04	11.280	11.530	10.970	11.090	11.090	1,763,207
2025-09-03	11.520	11.560	11.040	11.290	11.290	2,649,350
2025-09-02	12.300	12.370	11.490	11.520	11.520	4,506,000
2025-09-01	12.400	12.500	12.020	12.240	12.240	3,060,528
2025-08-29	12.240	12.380	11.580	12.350	12.350	14,044,400
2025-08-28	10.930	11.570	10.780	11.240	11.240	4,639,500
2025-08-27	11.060	11.380	10.870	10.930	10.930	2,398,500
2025-08-26	10.810	11.000	10.680	10.970	10.970	1,213,303
2025-08-25	10.420	10.950	10.420	10.950	10.950	2,112,528
2025-08-22	10.120	10.580	10.120	10.400	10.400	1,339,652
2025-08-21	10.360	10.600	10.040	10.400	10.400	2,013,500
2025-08-20	10.520	10.540	9.980	10.280	10.280	2,316,500
2025-08-19	10.600	10.820	10.340	10.630	10.630	6,529,500
2025-08-18	10.100	10.770	10.020	10.600	10.600	4,217,363
2025-08-15	9.900	10.180	9.810	10.100	10.100	2,961,000
2025-08-14	9.800	9.870	9.420	9.860	9.860	1,775,529
2025-08-13	9.580	9.880	9.410	9.810	9.810	2,315,286
2025-08-12	9.160	9.540	9.160	9.500	9.500	1,411,700
2025-08-11	9.250	9.620	9.060	9.330	9.330	2,116,434
2025-08-08	9.250	9.380	8.980	9.250	9.250	22,267,864
2025-08-07	9.230	9.470	9.160	9.290	9.290	2,143,026
2025-08-06	8.960	9.240	8.960	9.180	9.180	1,374,389

← NewerPage 5 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.