Baiwang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	15.000	16.800	15.000	15.800	15.800	3,600
2026-04-28	14.500	15.000	13.800	15.000	15.000	10,000
2026-04-27	15.190	15.190	14.500	14.500	14.500	1,300
2026-04-24	12.800	15.000	12.650	15.000	15.000	18,300
2026-04-23	13.980	13.980	12.510	13.300	13.300	2,300
2026-04-22	13.820	14.000	13.800	14.000	14.000	500
2026-04-21	14.000	14.000	13.990	13.990	13.990	3,000
2026-04-20	14.800	14.800	14.000	14.000	14.000	600
2026-04-17	15.000	15.000	13.000	14.950	14.950	4,000
2026-04-16	15.010	15.010	14.600	14.600	14.600	1,800
2026-04-15	15.000	15.000	14.000	15.000	15.000	1,300
2026-04-14	15.400	15.400	15.000	15.000	15.000	200
2026-04-13	15.700	15.700	15.700	15.700	15.700	100
2026-04-10	15.500	15.500	15.000	15.000	15.000	300
2026-04-09	15.300	15.800	15.000	15.800	15.800	2,800
2026-04-08	15.300	15.300	15.000	15.300	15.300	700
2026-04-02	15.600	15.600	15.250	15.250	15.250	300
2026-04-01	15.000	17.000	14.600	16.000	16.000	13,500
2026-03-31	15.300	15.300	15.300	15.300	15.300	0
2026-03-30	15.500	15.500	15.500	15.500	15.500	1,200
2026-03-27	15.200	15.800	14.900	15.600	15.600	3,400
2026-03-26	16.100	16.100	14.600	15.490	15.490	2,000
2026-03-25	16.200	16.350	15.800	16.350	16.350	500
2026-03-24	15.200	16.600	14.800	16.600	16.600	11,800
2026-03-23	15.860	15.860	15.860	15.860	15.860	1,300
2026-03-20	15.000	16.100	15.000	16.100	16.100	33,300
2026-03-19	14.400	15.000	13.600	15.000	15.000	31,500
2026-03-18	12.000	15.000	11.880	14.500	14.500	21,700
2026-03-17	13.010	13.100	13.000	13.000	13.000	6,800
2026-03-16	13.770	13.770	13.770	13.770	13.770	600
2026-03-13	13.800	13.800	13.800	13.800	13.800	100
2026-03-12	13.840	13.840	13.800	13.800	13.800	200
2026-03-11	14.380	14.730	13.000	13.790	13.790	13,600
2026-03-10	15.790	16.330	13.660	14.340	14.340	6,400
2026-03-09	14.210	16.470	13.600	16.350	16.350	4,900
2026-03-06	15.840	16.490	15.840	16.490	16.490	200
2026-03-05	16.500	16.520	16.500	16.500	16.500	1,000
2026-03-04	16.500	16.520	16.500	16.500	16.500	1,000
2026-03-03	16.500	16.520	16.500	16.500	16.500	1,000
2026-03-02	16.500	16.520	16.500	16.500	16.500	1,000
2026-02-27	16.520	16.520	15.600	16.520	16.520	1,000
2026-02-26	16.500	16.520	16.500	16.520	16.520	3,200
2026-02-25	16.500	16.500	16.500	16.500	16.500	0
2026-02-24	16.980	16.980	16.500	16.500	16.500	100
2026-02-23	15.900	16.200	15.900	16.200	16.200	1,100
2026-02-20	15.560	16.490	15.560	16.360	16.360	1,600
2026-02-16	15.550	15.550	15.550	15.550	15.550	0
2026-02-13	15.550	15.560	15.550	15.550	15.550	1,900
2026-02-12	16.000	16.000	14.010	15.590	15.590	6,800
2026-02-11	15.410	16.180	15.410	16.180	16.180	1,300
2026-02-10	16.000	16.190	16.000	16.190	16.190	500
2026-02-09	15.990	16.760	15.990	16.760	16.760	1,500
2026-02-06	17.920	17.920	16.350	16.350	16.350	400
2026-02-05	17.920	17.920	16.460	16.460	16.460	400
2026-02-04	17.920	17.920	16.590	16.590	16.590	400
2026-02-03	15.980	16.840	15.980	16.800	16.800	800
2026-02-02	16.000	16.000	15.990	15.990	15.990	1,200
2026-01-30	18.000	18.000	16.250	16.300	16.300	2,200
2026-01-29	16.300	16.300	16.000	16.200	16.200	5,500
2026-01-28	15.980	16.490	15.200	16.480	16.480	900

← NewerPage 3 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.