Bairong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.200 | 8.450 | 8.120 | 8.430 | 8.430 | 583,000 |
| 2025-05-09 | 8.300 | 8.400 | 8.180 | 8.180 | 8.180 | 756,000 |
| 2025-05-08 | 8.120 | 8.280 | 8.040 | 8.210 | 8.210 | 654,500 |
| 2025-05-07 | 8.120 | 8.120 | 7.840 | 8.080 | 8.080 | 925,634 |
| 2025-05-06 | 7.980 | 8.000 | 7.820 | 7.930 | 7.930 | 726,500 |
| 2025-05-02 | 7.970 | 7.980 | 7.710 | 7.980 | 7.980 | 650,000 |
| 2025-04-30 | 7.800 | 7.930 | 7.750 | 7.830 | 7.830 | 1,497,500 |
| 2025-04-29 | 7.580 | 7.650 | 7.500 | 7.580 | 7.580 | 707,738 |
| 2025-04-28 | 7.590 | 7.670 | 7.360 | 7.400 | 7.400 | 1,453,527 |
| 2025-04-25 | 7.330 | 7.560 | 7.290 | 7.350 | 7.350 | 750,000 |
| 2025-04-24 | 7.350 | 7.560 | 7.210 | 7.330 | 7.330 | 925,000 |
| 2025-04-23 | 7.300 | 7.490 | 7.270 | 7.300 | 7.300 | 2,698,539 |
| 2025-04-22 | 7.100 | 7.200 | 7.020 | 7.200 | 7.200 | 971,500 |
| 2025-04-17 | 6.970 | 7.160 | 6.720 | 6.980 | 6.980 | 1,278,500 |
| 2025-04-16 | 6.960 | 7.040 | 6.710 | 6.790 | 6.790 | 1,587,500 |
| 2025-04-15 | 6.850 | 7.020 | 6.800 | 6.960 | 6.960 | 2,610,500 |
| 2025-04-14 | 6.660 | 6.900 | 6.600 | 6.850 | 6.850 | 2,116,500 |
| 2025-04-11 | 6.400 | 6.660 | 6.380 | 6.550 | 6.550 | 1,931,372 |
| 2025-04-10 | 6.780 | 7.040 | 6.380 | 6.510 | 6.510 | 6,492,100 |
| 2025-04-09 | 6.590 | 6.590 | 5.950 | 6.350 | 6.350 | 5,085,788 |
| 2025-04-08 | 6.680 | 6.960 | 6.430 | 6.590 | 6.590 | 3,700,372 |
| 2025-04-07 | 7.950 | 7.950 | 6.600 | 6.760 | 6.760 | 5,485,229 |
| 2025-04-03 | 8.380 | 8.400 | 8.150 | 8.240 | 8.240 | 4,094,400 |
| 2025-04-02 | 8.450 | 8.520 | 8.400 | 8.450 | 8.450 | 446,812 |
| 2025-04-01 | 8.400 | 8.650 | 8.400 | 8.430 | 8.430 | 789,000 |
| 2025-03-31 | 8.460 | 8.460 | 8.230 | 8.360 | 8.360 | 2,462,000 |
| 2025-03-28 | 8.640 | 8.800 | 8.400 | 8.460 | 8.460 | 1,666,000 |
| 2025-03-27 | 9.380 | 9.380 | 8.060 | 8.630 | 8.630 | 7,165,838 |
| 2025-03-26 | 9.700 | 9.830 | 9.450 | 9.540 | 9.540 | 1,536,500 |
| 2025-03-25 | 9.900 | 9.900 | 9.550 | 9.640 | 9.640 | 916,000 |
| 2025-03-24 | 9.510 | 9.910 | 9.510 | 9.680 | 9.680 | 659,845 |
| 2025-03-21 | 9.870 | 9.910 | 9.420 | 9.500 | 9.500 | 1,531,950 |
| 2025-03-20 | 10.400 | 10.400 | 9.870 | 9.880 | 9.880 | 1,956,127 |
| 2025-03-19 | 10.500 | 10.620 | 10.200 | 10.540 | 10.540 | 2,127,000 |
| 2025-03-18 | 9.980 | 10.740 | 9.910 | 10.400 | 10.400 | 3,472,000 |
| 2025-03-17 | 9.710 | 9.960 | 9.710 | 9.900 | 9.900 | 700,000 |
| 2025-03-14 | 9.500 | 9.770 | 9.480 | 9.710 | 9.710 | 1,015,000 |
| 2025-03-13 | 9.550 | 9.750 | 9.380 | 9.540 | 9.540 | 858,500 |
| 2025-03-12 | 9.670 | 9.860 | 9.430 | 9.500 | 9.500 | 1,055,500 |
| 2025-03-11 | 9.600 | 9.660 | 9.340 | 9.610 | 9.610 | 1,867,500 |
| 2025-03-10 | 9.970 | 10.280 | 9.560 | 9.790 | 9.790 | 1,176,000 |
| 2025-03-07 | 10.360 | 10.380 | 9.870 | 9.870 | 9.870 | 1,866,500 |
| 2025-03-06 | 9.660 | 10.380 | 9.660 | 10.360 | 10.360 | 3,154,114 |
| 2025-03-05 | 9.480 | 9.760 | 9.390 | 9.650 | 9.650 | 986,000 |
| 2025-03-04 | 9.340 | 9.500 | 9.260 | 9.480 | 9.480 | 1,134,500 |
| 2025-03-03 | 9.870 | 9.870 | 9.280 | 9.500 | 9.500 | 1,928,500 |
| 2025-02-28 | 9.930 | 10.100 | 9.380 | 9.890 | 9.890 | 3,372,500 |
| 2025-02-27 | 10.740 | 10.740 | 9.930 | 10.000 | 10.000 | 4,045,500 |
| 2025-02-26 | 10.040 | 10.760 | 9.980 | 10.740 | 10.740 | 2,976,500 |
| 2025-02-25 | 10.280 | 10.280 | 9.920 | 9.980 | 9.980 | 2,103,000 |
| 2025-02-24 | 11.000 | 11.000 | 10.300 | 10.360 | 10.360 | 2,993,000 |
| 2025-02-21 | 10.420 | 11.160 | 10.340 | 11.000 | 11.000 | 5,012,300 |
| 2025-02-20 | 11.140 | 11.140 | 10.200 | 10.260 | 10.260 | 3,356,500 |
| 2025-02-19 | 11.060 | 11.260 | 10.540 | 10.940 | 10.940 | 2,707,500 |
| 2025-02-18 | 11.320 | 11.760 | 10.980 | 11.260 | 11.260 | 2,776,500 |
| 2025-02-17 | 12.580 | 12.580 | 11.200 | 11.280 | 11.280 | 7,064,500 |
| 2025-02-14 | 11.180 | 12.560 | 11.180 | 12.500 | 12.500 | 8,438,674 |
| 2025-02-13 | 10.920 | 11.800 | 10.860 | 11.140 | 11.140 | 4,230,482 |
| 2025-02-12 | 10.800 | 11.180 | 10.760 | 10.940 | 10.940 | 2,450,000 |
| 2025-02-11 | 11.500 | 11.500 | 10.900 | 10.960 | 10.960 | 2,505,890 |
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.