Baiwang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	16.680	17.500	16.680	17.480	17.480	1,800
2025-10-28	17.000	17.000	16.970	16.970	16.970	100
2025-10-27	16.100	16.100	16.100	16.100	16.100	1,200
2025-10-24	16.100	16.100	16.100	16.100	16.100	7,300
2025-10-23	16.380	16.380	16.280	16.280	16.280	22,100
2025-10-22	16.360	16.380	16.360	16.380	16.380	100
2025-10-21	16.280	16.280	16.280	16.280	16.280	600
2025-10-20	16.220	16.260	16.220	16.260	16.260	3,600
2025-10-17	16.760	16.760	16.760	16.760	16.760	200
2025-10-16	16.390	16.780	16.390	16.780	16.780	22,200
2025-10-15	16.770	16.780	16.510	16.780	16.780	21,100
2025-10-14	16.800	16.800	16.780	16.780	16.780	4,100
2025-10-13	17.010	17.010	16.360	16.780	16.780	24,500
2025-10-10	17.150	17.150	17.010	17.010	17.010	1,400
2025-10-09	17.480	17.480	17.150	17.150	17.150	31,500
2025-10-08	17.890	17.890	17.480	17.890	17.890	18,100
2025-10-06	17.980	17.980	17.980	17.980	17.980	0
2025-10-03	18.000	18.000	17.990	17.990	17.990	200
2025-10-02	17.560	18.000	17.560	17.820	17.820	12,200
2025-09-30	17.400	17.480	17.400	17.480	17.480	7,300
2025-09-29	17.500	17.510	17.500	17.500	17.500	12,600
2025-09-26	17.100	17.500	17.100	17.500	17.500	200
2025-09-25	17.200	17.550	17.190	17.430	17.430	13,500
2025-09-24	17.250	17.710	17.250	17.700	17.700	18,600
2025-09-23	17.220	17.250	17.180	17.250	17.250	54,900
2025-09-22	17.390	17.800	17.390	17.710	17.710	3,200
2025-09-19	17.400	17.880	17.390	17.390	17.390	39,900
2025-09-18	17.700	17.700	17.680	17.700	17.700	7,300
2025-09-17	17.180	17.990	17.170	17.700	17.700	19,600
2025-09-16	18.070	18.200	18.000	18.000	18.000	96,800
2025-09-15	18.000	18.720	18.000	18.000	18.000	44,900
2025-09-12	17.170	18.050	17.170	17.990	17.990	7,200
2025-09-11	17.800	17.800	17.160	17.410	17.410	36,600
2025-09-10	18.190	18.200	17.800	17.800	17.800	16,400
2025-09-09	18.150	18.150	18.000	18.000	18.000	6,300
2025-09-08	17.800	18.400	17.800	18.290	18.290	30,900
2025-09-05	18.010	18.010	17.730	17.800	17.800	2,600
2025-09-04	18.090	18.300	17.950	18.000	18.000	4,900
2025-09-03	17.410	18.640	17.410	18.100	18.100	9,800
2025-09-02	18.930	18.930	17.800	18.700	18.700	29,500
2025-09-01	19.350	19.400	18.560	19.000	19.000	34,800
2025-08-29	18.750	19.000	18.600	19.000	19.000	33,300
2025-08-28	19.050	19.050	18.440	18.750	18.750	13,300
2025-08-27	19.250	19.400	18.570	19.110	19.110	44,500
2025-08-26	17.930	19.000	17.900	19.000	19.000	26,600
2025-08-25	18.100	18.110	17.500	18.110	18.110	64,100
2025-08-22	18.020	18.120	17.590	18.090	18.090	21,200
2025-08-21	18.000	19.500	17.800	18.280	18.280	98,000
2025-08-20	17.510	17.800	17.300	17.580	17.580	28,300
2025-08-19	17.510	18.300	17.500	17.760	17.760	57,800
2025-08-18	16.970	17.520	16.970	17.520	17.520	20,500
2025-08-15	16.890	17.170	16.890	17.000	17.000	3,300
2025-08-14	16.800	17.500	16.800	17.300	17.300	76,900
2025-08-13	16.810	16.840	16.610	16.800	16.800	27,800
2025-08-12	17.380	17.400	16.900	16.930	16.930	14,200
2025-08-11	17.200	17.320	17.000	17.200	17.200	31,800
2025-08-08	17.500	17.500	17.000	17.200	17.200	19,100
2025-08-07	17.990	18.220	17.750	17.880	17.880	16,800
2025-08-06	18.500	18.870	17.700	18.000	18.000	9,800
2025-08-05	16.940	17.910	16.700	17.910	17.910	7,100

← NewerPage 5 of 10 · 564 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.