Bairong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 10.180 | 10.480 | 10.020 | 10.280 | 10.280 | 1,730,000 |
| 2024-11-07 | 10.140 | 10.360 | 9.900 | 10.200 | 10.200 | 1,351,000 |
| 2024-11-06 | 9.860 | 10.420 | 9.860 | 10.140 | 10.140 | 844,500 |
| 2024-11-05 | 9.620 | 10.000 | 9.540 | 10.000 | 10.000 | 838,500 |
| 2024-11-04 | 9.750 | 9.750 | 9.600 | 9.670 | 9.670 | 538,000 |
| 2024-11-01 | 9.880 | 9.880 | 9.640 | 9.680 | 9.680 | 957,500 |
| 2024-10-31 | 9.860 | 10.000 | 9.730 | 9.870 | 9.870 | 1,297,969 |
| 2024-10-30 | 10.120 | 10.160 | 9.830 | 9.980 | 9.980 | 1,146,969 |
| 2024-10-29 | 10.180 | 10.620 | 10.040 | 10.160 | 10.160 | 1,978,500 |
| 2024-10-28 | 9.880 | 10.280 | 9.780 | 10.180 | 10.180 | 1,901,000 |
| 2024-10-25 | 9.550 | 9.730 | 9.500 | 9.550 | 9.550 | 648,500 |
| 2024-10-24 | 9.580 | 9.700 | 9.510 | 9.610 | 9.610 | 869,000 |
| 2024-10-23 | 9.690 | 9.880 | 9.570 | 9.750 | 9.750 | 722,000 |
| 2024-10-22 | 9.730 | 9.880 | 9.610 | 9.690 | 9.690 | 763,000 |
| 2024-10-21 | 9.950 | 10.040 | 9.600 | 9.730 | 9.730 | 998,084 |
| 2024-10-18 | 9.440 | 10.120 | 9.360 | 9.930 | 9.930 | 1,535,300 |
| 2024-10-17 | 9.480 | 9.770 | 9.300 | 9.450 | 9.450 | 1,782,500 |
| 2024-10-16 | 9.480 | 9.620 | 9.290 | 9.480 | 9.480 | 3,099,000 |
| 2024-10-15 | 9.900 | 9.900 | 9.350 | 9.480 | 9.480 | 2,150,500 |
| 2024-10-14 | 9.910 | 10.120 | 9.320 | 9.900 | 9.900 | 2,124,500 |
| 2024-10-10 | 10.280 | 10.360 | 9.850 | 9.910 | 9.910 | 1,569,860 |
| 2024-10-09 | 10.440 | 10.860 | 9.640 | 9.940 | 9.940 | 3,564,000 |
| 2024-10-08 | 11.680 | 11.680 | 10.100 | 10.260 | 10.260 | 4,296,500 |
| 2024-10-07 | 12.120 | 12.120 | 11.040 | 11.680 | 11.680 | 5,385,522 |
| 2024-10-04 | 11.620 | 11.700 | 11.080 | 11.520 | 11.520 | 3,783,600 |
| 2024-10-03 | 11.620 | 11.960 | 10.600 | 11.260 | 11.260 | 5,139,000 |
| 2024-10-02 | 10.800 | 11.920 | 10.720 | 11.620 | 11.620 | 8,827,498 |
| 2024-09-30 | 8.950 | 10.560 | 8.950 | 10.300 | 10.300 | 11,772,500 |
| 2024-09-27 | 8.430 | 8.890 | 8.430 | 8.740 | 8.740 | 3,123,000 |
| 2024-09-26 | 8.250 | 8.490 | 8.230 | 8.430 | 8.430 | 2,211,550 |
| 2024-09-25 | 8.400 | 8.590 | 8.190 | 8.250 | 8.250 | 1,196,500 |
| 2024-09-24 | 8.060 | 8.280 | 8.000 | 8.260 | 8.260 | 1,619,500 |
| 2024-09-23 | 8.160 | 8.160 | 7.950 | 8.050 | 8.050 | 710,500 |
| 2024-09-20 | 7.980 | 8.090 | 7.930 | 8.090 | 8.090 | 1,036,500 |
| 2024-09-19 | 8.080 | 8.200 | 8.000 | 8.000 | 8.000 | 954,500 |
| 2024-09-17 | 8.000 | 8.150 | 7.970 | 8.080 | 8.080 | 204,000 |
| 2024-09-16 | 8.100 | 8.200 | 7.850 | 8.120 | 8.120 | 443,500 |
| 2024-09-13 | 7.980 | 8.080 | 7.890 | 8.050 | 8.050 | 587,000 |
| 2024-09-12 | 8.120 | 8.120 | 7.890 | 8.040 | 8.040 | 617,500 |
| 2024-09-11 | 7.910 | 8.070 | 7.800 | 8.000 | 8.000 | 740,500 |
| 2024-09-10 | 8.100 | 8.110 | 7.880 | 8.000 | 8.000 | 333,500 |
| 2024-09-09 | 7.910 | 8.060 | 7.850 | 8.000 | 8.000 | 724,000 |
| 2024-09-05 | 7.960 | 8.100 | 7.950 | 8.000 | 8.000 | 364,500 |
| 2024-09-04 | 8.140 | 8.140 | 7.910 | 8.010 | 8.010 | 338,000 |
| 2024-09-03 | 8.100 | 8.190 | 7.980 | 8.100 | 8.100 | 745,000 |
| 2024-09-02 | 8.290 | 8.400 | 7.790 | 8.100 | 8.100 | 1,333,000 |
| 2024-08-30 | 8.200 | 8.500 | 7.810 | 8.220 | 8.220 | 3,666,456 |
| 2024-08-29 | 8.080 | 8.240 | 8.000 | 8.200 | 8.200 | 438,500 |
| 2024-08-28 | 8.690 | 8.690 | 7.970 | 8.010 | 8.010 | 1,162,000 |
| 2024-08-27 | 8.880 | 8.880 | 8.720 | 8.740 | 8.740 | 155,500 |
| 2024-08-26 | 8.650 | 9.130 | 8.650 | 8.910 | 8.910 | 246,500 |
| 2024-08-23 | 8.900 | 8.980 | 8.760 | 8.930 | 8.930 | 331,000 |
| 2024-08-22 | 8.650 | 8.910 | 8.650 | 8.900 | 8.900 | 363,500 |
| 2024-08-21 | 8.640 | 8.760 | 8.560 | 8.760 | 8.760 | 186,500 |
| 2024-08-20 | 8.840 | 9.160 | 8.520 | 8.760 | 8.760 | 596,500 |
| 2024-08-19 | 8.900 | 8.960 | 8.680 | 8.760 | 8.760 | 299,000 |
| 2024-08-16 | 8.860 | 8.890 | 8.650 | 8.810 | 8.810 | 509,500 |
| 2024-08-15 | 8.750 | 8.790 | 8.610 | 8.780 | 8.780 | 214,000 |
| 2024-08-14 | 8.560 | 8.750 | 8.500 | 8.750 | 8.750 | 232,500 |
| 2024-08-13 | 8.580 | 8.650 | 8.450 | 8.640 | 8.640 | 185,500 |
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.