Baiwang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 16.600 | 16.600 | 16.000 | 16.600 | 16.600 | 1,900 |
| 2026-01-26 | 16.600 | 16.940 | 16.600 | 16.940 | 16.940 | 1,100 |
| 2026-01-23 | 17.000 | 17.000 | 16.950 | 16.950 | 16.950 | 500 |
| 2026-01-22 | 16.360 | 17.190 | 16.340 | 17.180 | 17.180 | 6,900 |
| 2026-01-21 | 16.610 | 17.450 | 16.300 | 17.450 | 17.450 | 4,500 |
| 2026-01-20 | 16.510 | 17.470 | 16.510 | 17.470 | 17.470 | 300 |
| 2026-01-19 | 17.000 | 17.500 | 16.500 | 17.500 | 17.500 | 5,600 |
| 2026-01-16 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 100 |
| 2026-01-15 | 16.010 | 17.590 | 16.000 | 17.570 | 17.570 | 4,300 |
| 2026-01-14 | 17.700 | 17.700 | 17.600 | 17.600 | 17.600 | 1,000 |
| 2026-01-13 | 17.950 | 17.950 | 17.940 | 17.940 | 17.940 | 100 |
| 2026-01-12 | 15.620 | 20.000 | 15.620 | 17.520 | 17.520 | 62,700 |
| 2026-01-09 | 15.600 | 15.620 | 15.600 | 15.620 | 15.620 | 300 |
| 2026-01-08 | 16.500 | 16.500 | 15.800 | 15.800 | 15.800 | 7,000 |
| 2026-01-07 | 18.000 | 18.000 | 17.960 | 17.960 | 17.960 | 2,000 |
| 2026-01-06 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2026-01-05 | 18.000 | 18.500 | 16.500 | 18.000 | 18.000 | 10,800 |
| 2026-01-02 | 20.000 | 20.000 | 17.500 | 18.560 | 18.560 | 13,500 |
| 2025-12-31 | 18.800 | 20.000 | 18.490 | 20.000 | 20.000 | 59,000 |
| 2025-12-30 | 17.700 | 18.800 | 17.400 | 18.800 | 18.800 | 49,500 |
| 2025-12-29 | 15.300 | 19.000 | 15.300 | 17.500 | 17.500 | 42,200 |
| 2025-12-24 | 16.500 | 16.500 | 14.990 | 15.200 | 15.200 | 29,000 |
| 2025-12-23 | 15.280 | 15.280 | 15.280 | 15.280 | 15.280 | 100 |
| 2025-12-22 | 15.290 | 15.290 | 15.290 | 15.290 | 15.290 | 0 |
| 2025-12-19 | 15.870 | 17.000 | 14.590 | 15.480 | 15.480 | 30,100 |
| 2025-12-18 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2025-12-17 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2025-12-16 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2025-12-15 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 0 |
| 2025-12-12 | 14.770 | 15.090 | 14.600 | 15.090 | 15.090 | 4,300 |
| 2025-12-11 | 15.110 | 15.110 | 14.800 | 15.100 | 15.100 | 2,000 |
| 2025-12-10 | 15.340 | 15.540 | 14.800 | 15.540 | 15.540 | 10,600 |
| 2025-12-09 | 15.960 | 15.960 | 15.260 | 15.690 | 15.690 | 1,200 |
| 2025-12-08 | 15.770 | 15.770 | 15.720 | 15.720 | 15.720 | 200 |
| 2025-12-05 | 15.600 | 16.000 | 15.130 | 16.000 | 16.000 | 6,600 |
| 2025-12-04 | 16.000 | 16.050 | 15.300 | 15.600 | 15.600 | 6,000 |
| 2025-12-03 | 16.110 | 17.200 | 16.000 | 16.000 | 16.000 | 2,600 |
| 2025-12-02 | 16.000 | 17.800 | 16.000 | 17.360 | 17.360 | 2,200 |
| 2025-12-01 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,100 |
| 2025-11-28 | 15.990 | 16.000 | 15.990 | 16.000 | 16.000 | 7,600 |
| 2025-11-27 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,100 |
| 2025-11-26 | 18.180 | 18.180 | 15.920 | 16.000 | 16.000 | 11,900 |
| 2025-11-25 | 16.760 | 16.760 | 16.190 | 16.200 | 16.200 | 2,300 |
| 2025-11-24 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 1,100 |
| 2025-11-21 | 16.870 | 16.870 | 16.870 | 16.870 | 16.870 | 0 |
| 2025-11-20 | 16.880 | 17.490 | 16.880 | 17.400 | 17.400 | 600 |
| 2025-11-19 | 17.480 | 17.480 | 17.480 | 17.480 | 17.480 | 0 |
| 2025-11-18 | 16.810 | 17.500 | 16.500 | 17.500 | 17.500 | 11,400 |
| 2025-11-17 | 17.770 | 17.770 | 17.770 | 17.770 | 17.770 | 0 |
| 2025-11-14 | 14.800 | 17.800 | 14.800 | 17.770 | 17.770 | 700 |
| 2025-11-13 | 16.000 | 17.800 | 16.000 | 17.800 | 17.800 | 200 |
| 2025-11-12 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 0 |
| 2025-11-11 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 1,000 |
| 2025-11-10 | 15.000 | 18.100 | 15.000 | 17.800 | 17.800 | 3,200 |
| 2025-11-07 | 18.000 | 18.010 | 15.000 | 17.790 | 17.790 | 17,100 |
| 2025-11-06 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2025-11-05 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2025-11-04 | 18.050 | 18.050 | 18.000 | 18.000 | 18.000 | 100 |
| 2025-11-03 | 17.460 | 18.290 | 17.460 | 18.150 | 18.150 | 800 |
| 2025-10-31 | 17.010 | 17.480 | 17.010 | 17.480 | 17.480 | 200 |
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.