Baiwang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	35.650	35.850	35.550	35.800	35.800	14,600
2025-05-08	35.500	35.850	35.400	35.700	35.700	14,600
2025-05-07	35.650	35.850	35.300	35.400	35.400	14,800
2025-05-06	35.650	35.950	35.400	35.750	35.750	17,300
2025-05-02	35.400	35.850	35.250	35.800	35.800	4,100
2025-04-30	35.500	35.600	35.250	35.400	35.400	15,500
2025-04-29	35.400	35.650	35.200	35.650	35.650	15,200
2025-04-28	35.400	35.700	35.100	35.450	35.450	15,200
2025-04-25	35.550	35.650	35.250	35.450	35.450	14,600
2025-04-24	35.450	35.700	35.350	35.550	35.550	15,200
2025-04-23	35.350	35.600	35.150	35.500	35.500	15,800
2025-04-22	35.350	35.500	35.200	35.350	35.350	14,300
2025-04-17	34.900	35.700	34.850	35.500	35.500	14,900
2025-04-16	35.100	35.400	30.000	34.900	34.900	16,700
2025-04-15	35.150	35.500	35.050	35.200	35.200	15,000
2025-04-14	34.800	35.450	34.650	35.250	35.250	17,400
2025-04-11	34.700	35.000	34.550	34.900	34.900	14,900
2025-04-10	34.600	34.850	34.500	34.750	34.750	14,600
2025-04-09	34.650	34.850	34.500	34.700	34.700	15,000
2025-04-08	34.800	34.950	34.500	34.750	34.750	15,600
2025-04-07	35.000	35.100	34.700	34.900	34.900	16,300
2025-04-03	35.150	35.350	34.800	35.100	35.100	21,400
2025-04-02	35.250	35.550	35.050	35.300	35.300	18,900
2025-04-01	35.500	35.600	35.000	35.400	35.400	28,900
2025-03-31	35.400	35.700	35.250	35.600	35.600	14,900
2025-03-28	35.600	36.200	35.450	35.650	35.650	18,800
2025-03-27	35.800	35.800	35.500	35.550	35.550	14,100
2025-03-26	35.600	36.000	35.450	35.900	35.900	15,900
2025-03-25	35.550	35.850	35.450	35.800	35.800	21,300
2025-03-24	35.450	35.900	35.350	35.600	35.600	19,500
2025-03-21	35.200	35.650	35.050	35.550	35.550	20,100
2025-03-20	35.300	35.750	35.200	35.250	35.250	16,400
2025-03-19	35.250	35.550	35.200	35.500	35.500	15,100
2025-03-18	35.550	35.700	35.250	35.350	35.350	8,200
2025-03-17	35.800	35.850	35.350	35.400	35.400	12,000
2025-03-14	35.700	35.950	35.600	35.800	35.800	26,400
2025-03-13	35.600	35.800	35.550	35.750	35.750	21,100
2025-03-12	35.700	36.200	35.400	35.800	35.800	25,000
2025-03-11	35.800	35.900	35.450	35.550	35.550	21,500
2025-03-10	35.750	36.100	35.550	35.850	35.850	25,500
2025-03-07	35.550	35.850	35.500	35.700	35.700	28,900
2025-03-06	35.550	35.800	35.550	35.650	35.650	16,100
2025-03-05	35.400	36.000	35.400	35.600	35.600	19,500
2025-03-04	35.400	35.450	35.400	35.450	35.450	6,900
2025-03-03	35.650	35.650	35.250	35.250	35.250	8,400
2025-02-28	35.750	35.800	35.600	35.600	35.600	2,800
2025-02-27	35.850	36.200	35.850	36.200	36.200	2,800
2025-02-26	35.700	35.900	35.700	35.900	35.900	7,200
2025-02-25	35.600	35.650	35.400	35.600	35.600	7,600
2025-02-24	35.800	35.800	35.500	35.700	35.700	18,200
2025-02-21	35.800	35.800	35.700	35.700	35.700	15,200
2025-02-20	35.700	35.800	35.550	35.700	35.700	14,600
2025-02-19	35.550	35.700	35.550	35.700	35.700	5,100
2025-02-18	35.400	35.650	35.400	35.550	35.550	5,300
2025-02-17	35.000	36.200	34.600	35.850	35.850	6,700
2025-02-14	35.100	35.500	34.250	35.500	35.500	9,100
2025-02-13	34.900	35.550	34.900	35.500	35.500	6,500
2025-02-12	36.000	36.300	35.000	35.400	35.400	6,000
2025-02-11	36.950	37.000	35.650	36.300	36.300	5,200
2025-02-10	35.800	35.800	35.650	35.650	35.650	5,300

← NewerPage 7 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.