Baiwang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	36.400	36.400	35.650	35.800	35.800	5,500
2025-02-06	36.550	36.750	36.200	36.500	36.500	5,000
2025-02-05	36.550	36.800	36.000	36.700	36.700	2,900
2025-02-04	36.200	37.000	36.150	36.850	36.850	5,100
2025-02-03	36.300	36.800	36.300	36.800	36.800	2,100
2025-01-28	36.600	36.700	36.550	36.700	36.700	2,200
2025-01-27	36.350	36.550	36.350	36.450	36.450	3,600
2025-01-24	36.200	36.450	35.950	36.350	36.350	5,900
2025-01-23	35.600	36.250	35.600	36.250	36.250	5,100
2025-01-22	36.000	36.550	35.300	35.550	35.550	22,700
2025-01-21	36.050	36.500	35.750	36.050	36.050	12,200
2025-01-20	35.550	35.850	35.550	35.800	35.800	5,500
2025-01-17	35.600	36.350	35.000	35.550	35.550	17,900
2025-01-16	35.950	36.500	35.500	35.650	35.650	14,500
2025-01-15	35.200	36.500	35.000	35.850	35.850	21,100
2025-01-14	36.300	36.500	35.300	35.800	35.800	15,600
2025-01-13	35.800	36.500	34.950	35.900	35.900	8,900
2025-01-10	35.600	35.900	35.150	35.900	35.900	4,900
2025-01-09	35.700	35.850	35.250	35.700	35.700	4,600
2025-01-08	35.900	35.900	35.500	35.700	35.700	2,400
2025-01-07	35.300	36.800	35.100	35.900	35.900	5,100
2025-01-06	35.250	36.400	34.950	35.600	35.600	12,100
2025-01-03	32.600	36.500	32.600	35.400	35.400	4,500
2025-01-02	32.600	37.100	32.600	36.950	36.950	53,300
2024-12-31	34.500	34.650	34.200	34.500	34.500	3,300
2024-12-30	34.500	34.950	34.500	34.950	34.950	700
2024-12-27	35.050	35.050	34.500	35.000	35.000	1,900
2024-12-24	34.200	35.100	34.050	35.100	35.100	3,000
2024-12-23	35.100	35.100	35.100	35.100	35.100	2,000
2024-12-20	35.100	35.650	35.050	35.050	35.050	3,800
2024-12-19	35.300	35.500	34.500	35.050	35.050	4,600
2024-12-18	35.250	35.300	35.250	35.250	35.250	2,100
2024-12-17	35.000	35.150	34.950	35.050	35.050	2,100
2024-12-16	34.600	35.300	34.600	34.750	34.750	3,500
2024-12-13	34.400	35.000	33.500	34.400	34.400	5,400
2024-12-12	33.950	34.000	33.950	34.000	34.000	5,100
2024-12-11	32.600	34.200	32.600	33.800	33.800	5,400
2024-12-10	32.600	32.600	32.600	32.600	32.600	6,800
2024-12-09	33.400	34.000	33.300	33.500	33.500	4,800
2024-12-06	33.800	33.800	33.800	33.800	33.800	0
2024-12-05	33.750	34.900	33.750	33.800	33.800	6,300
2024-12-04	33.800	35.050	33.750	33.800	33.800	6,700
2024-12-03	34.700	34.700	33.750	34.400	34.400	4,700
2024-12-02	32.100	35.050	32.100	34.850	34.850	700
2024-11-29	35.000	35.300	35.000	35.300	35.300	4,900
2024-11-28	35.300	35.300	34.900	34.900	34.900	4,600
2024-11-27	35.350	35.350	35.350	35.350	35.350	0
2024-11-26	35.000	35.350	32.000	35.350	35.350	5,300
2024-11-25	36.100	36.100	35.000	35.000	35.000	300
2024-11-22	36.950	37.000	36.500	36.650	36.650	3,100
2024-11-21	36.800	37.000	36.200	36.550	36.550	5,800
2024-11-20	36.050	36.950	36.000	36.000	36.000	6,500
2024-11-19	36.850	36.850	36.850	36.850	36.850	0
2024-11-18	36.850	36.850	36.850	36.850	36.850	0
2024-11-15	36.850	36.850	36.850	36.850	36.850	0
2024-11-14	36.300	36.850	36.000	36.850	36.850	300
2024-11-13	37.000	37.000	37.000	37.000	37.000	100
2024-11-12	37.250	37.250	36.000	37.100	37.100	2,600
2024-11-11	37.050	37.950	36.650	37.200	37.200	7,500
2024-11-08	36.550	37.550	36.250	36.950	36.950	7,300

← NewerPage 8 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.