Baiwang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.900	15.900	14.540	15.100	15.100	18,400
2026-07-27	16.010	16.060	15.060	15.900	15.900	17,600
2026-07-24	14.800	16.000	14.500	16.000	16.000	10,589,800
2026-07-23	13.600	14.800	13.600	14.800	14.800	39,100
2026-07-22	12.900	13.600	12.900	13.600	13.600	1,900
2026-07-21	12.790	13.000	12.790	12.900	12.900	16,900
2026-07-20	12.750	12.790	12.750	12.790	12.790	19,500
2026-07-17	12.640	12.750	12.500	12.750	12.750	100,400
2026-07-16	12.000	12.600	11.820	12.600	12.600	73,800
2026-07-15	12.500	12.550	12.500	12.550	12.550	31,400
2026-07-14	12.800	12.880	12.400	12.500	12.500	15,900
2026-07-13	13.900	13.950	13.500	13.500	13.500	8,700
2026-07-10	14.000	14.100	13.050	13.900	13.900	22,500
2026-07-09	13.010	14.000	13.000	14.000	14.000	41,800
2026-07-08	14.550	14.550	14.200	14.210	14.210	9,100
2026-07-07	14.510	14.550	12.780	14.550	14.550	37,200
2026-07-06	12.220	15.440	12.220	14.510	14.510	66,400
2026-07-03	13.500	13.500	12.840	13.000	13.000	19,500
2026-07-02	15.010	15.210	14.000	14.000	14.000	63,800
2026-06-30	13.860	15.000	13.500	15.000	15.000	28,600
2026-06-29	12.500	13.500	12.500	13.500	13.500	7,100
2026-06-26	10.810	12.600	10.810	12.600	12.600	29,000
2026-06-25	11.970	11.970	11.100	11.100	11.100	7,900
2026-06-24	11.980	11.980	11.970	11.970	11.970	100
2026-06-23	11.060	11.990	11.000	11.990	11.990	9,400
2026-06-22	11.110	11.110	11.000	11.100	11.100	14,000
2026-06-18	12.000	12.000	11.100	11.100	11.100	12,600
2026-06-17	12.100	12.110	12.100	12.110	12.110	13,900
2026-06-16	12.200	12.200	12.080	12.100	12.100	18,600
2026-06-15	13.400	13.400	13.000	13.000	13.000	8,900
2026-06-12	13.380	13.400	13.370	13.400	13.400	7,000
2026-06-11	12.810	13.380	12.790	13.380	13.380	11,200
2026-06-10	11.500	13.380	11.500	13.380	13.380	16,100
2026-06-09	11.080	13.380	11.050	13.380	13.380	28,100
2026-06-08	11.000	12.000	11.000	11.300	11.300	64,600
2026-06-05	11.400	11.400	11.000	11.030	11.030	6,700
2026-06-04	11.270	11.280	11.180	11.180	11.180	23,100
2026-06-03	11.400	11.400	11.190	11.280	11.280	23,900
2026-06-02	12.500	12.500	11.500	11.500	11.500	29,900
2026-06-01	11.500	12.500	11.310	12.500	12.500	72,700
2026-05-29	11.700	11.810	11.500	11.800	11.800	33,800
2026-05-28	11.890	11.890	11.790	11.790	11.790	2,700
2026-05-27	11.990	11.990	11.000	11.440	11.440	8,700
2026-05-26	11.500	11.500	11.500	11.500	11.500	0
2026-05-22	11.500	11.500	11.500	11.500	11.500	4,900
2026-05-21	11.850	11.860	11.510	11.520	11.520	24,500
2026-05-20	11.800	11.800	11.800	11.800	11.800	0
2026-05-19	11.600	11.900	11.600	11.800	11.800	17,800
2026-05-18	11.500	11.500	11.400	11.500	11.500	8,800
2026-05-15	11.300	11.600	11.300	11.500	11.500	28,100
2026-05-14	12.670	12.670	11.300	11.410	11.410	25,800
2026-05-13	11.310	12.870	11.310	12.800	12.800	9,700
2026-05-12	11.310	12.870	11.310	12.860	12.860	9,700
2026-05-11	12.950	12.950	12.950	12.950	12.950	1,000
2026-05-08	12.990	12.990	12.950	12.950	12.950	2,600
2026-05-07	13.000	13.000	13.000	13.000	13.000	12,000
2026-05-06	13.500	13.500	13.000	13.000	13.000	8,000
2026-05-05	12.330	12.330	12.330	12.330	12.330	5,000
2026-05-04	13.190	13.210	12.550	12.550	12.550	16,900
2026-04-30	15.800	15.800	12.610	12.620	12.620	37,000

← NewerPage 2 of 5 · 246 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.