Baiwang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	16.840	17.500	16.800	16.930	16.930	58,000
2025-08-01	17.220	17.220	16.800	16.820	16.820	34,100
2025-07-31	17.840	17.840	17.300	17.400	17.400	40,500
2025-07-30	18.100	18.120	17.740	17.840	17.840	11,300
2025-07-29	19.000	19.000	18.040	18.080	18.080	29,600
2025-07-28	19.440	20.000	18.800	19.000	19.000	39,100
2025-07-25	18.880	19.600	18.500	19.400	19.400	46,500
2025-07-24	17.700	18.860	17.680	18.780	18.780	22,600
2025-07-23	18.420	18.440	17.640	17.960	17.960	28,900
2025-07-22	17.800	19.240	17.760	18.420	18.420	37,500
2025-07-21	18.520	18.520	17.500	17.640	17.640	36,100
2025-07-18	20.950	20.950	18.460	18.580	18.580	110,000
2025-07-17	16.600	20.450	16.600	20.200	20.200	151,900
2025-07-16	17.000	17.000	15.960	16.360	16.360	22,900
2025-07-15	17.480	18.100	16.200	17.000	17.000	85,700
2025-07-14	18.740	18.740	16.860	17.480	17.480	117,500
2025-07-11	20.700	20.700	18.600	18.800	18.800	132,600
2025-07-10	22.050	23.250	19.960	20.700	20.700	357,200
2025-07-09	28.500	28.500	21.350	22.800	22.800	155,200
2025-07-08	32.900	32.900	28.250	28.850	28.850	9,900
2025-07-07	35.500	35.900	28.050	32.750	32.750	53,800
2025-07-04	41.000	41.250	35.250	36.000	36.000	39,100
2025-07-03	40.700	41.000	40.250	40.800	40.800	33,400
2025-07-02	42.400	42.400	38.600	41.100	41.100	43,400
2025-06-30	39.050	42.450	39.000	42.450	42.450	41,700
2025-06-27	37.450	39.500	37.300	39.050	39.050	26,300
2025-06-26	37.450	37.600	37.150	37.550	37.550	16,700
2025-06-25	37.450	37.700	37.150	37.400	37.400	16,800
2025-06-24	37.500	37.600	37.150	37.500	37.500	18,100
2025-06-23	37.500	37.600	37.250	37.400	37.400	16,400
2025-06-20	37.400	37.600	37.250	37.450	37.450	14,800
2025-06-19	37.500	37.700	37.350	37.400	37.400	14,100
2025-06-18	37.500	37.750	37.350	37.450	37.450	13,600
2025-06-17	37.350	37.700	37.200	37.450	37.450	13,800
2025-06-16	37.100	37.450	37.050	37.400	37.400	14,100
2025-06-13	37.550	37.750	37.000	37.100	37.100	13,900
2025-06-12	37.250	37.600	37.000	37.300	37.300	14,200
2025-06-11	36.900	37.650	36.850	37.400	37.400	20,200
2025-06-10	36.750	37.000	36.600	36.900	36.900	14,100
2025-06-09	36.550	37.400	36.400	37.000	37.000	27,300
2025-06-06	36.200	36.700	36.050	36.650	36.650	20,900
2025-06-05	36.050	36.350	36.000	36.150	36.150	15,500
2025-06-04	36.000	36.050	36.000	36.050	36.050	5,900
2025-06-03	36.000	36.200	36.000	36.000	36.000	2,600
2025-06-02	35.950	36.250	35.450	36.000	36.000	3,600
2025-05-30	35.850	35.950	35.650	35.700	35.700	14,900
2025-05-29	36.000	36.200	35.750	35.850	35.850	14,700
2025-05-28	36.200	36.200	35.900	36.000	36.000	14,300
2025-05-27	36.200	36.400	36.000	36.200	36.200	14,300
2025-05-26	36.100	36.200	35.900	36.200	36.200	14,100
2025-05-23	35.900	36.100	35.750	36.100	36.100	14,300
2025-05-22	35.800	36.000	35.700	35.900	35.900	15,000
2025-05-21	35.850	35.900	35.600	35.800	35.800	14,500
2025-05-20	36.000	36.050	35.750	35.800	35.800	15,600
2025-05-19	36.050	36.150	35.700	36.150	36.150	14,300
2025-05-16	35.900	36.100	35.750	36.050	36.050	14,200
2025-05-15	35.850	36.000	35.700	35.900	35.900	16,500
2025-05-14	35.800	35.950	35.700	35.850	35.850	14,100
2025-05-13	35.700	35.950	35.600	35.800	35.800	16,600
2025-05-12	35.700	35.800	35.550	35.650	35.650	15,700

← NewerPage 6 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.