Baiwang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 36.550 | 37.550 | 36.250 | 36.950 | 36.950 | 7,300 |
| 2024-11-07 | 36.200 | 36.550 | 35.850 | 36.550 | 36.550 | 6,200 |
| 2024-11-06 | 37.000 | 37.200 | 36.000 | 36.250 | 36.250 | 7,300 |
| 2024-11-05 | 36.400 | 37.000 | 35.700 | 37.000 | 37.000 | 4,500 |
| 2024-11-04 | 35.500 | 36.600 | 35.500 | 36.150 | 36.150 | 5,000 |
| 2024-11-01 | 37.000 | 37.000 | 35.000 | 36.950 | 36.950 | 7,600 |
| 2024-10-31 | 36.800 | 36.800 | 36.100 | 36.650 | 36.650 | 7,400 |
| 2024-10-30 | 37.000 | 38.000 | 35.500 | 36.850 | 36.850 | 3,200 |
| 2024-10-29 | 37.300 | 38.400 | 36.300 | 37.000 | 37.000 | 2,200 |
| 2024-10-28 | 36.950 | 36.950 | 36.500 | 36.600 | 36.600 | 5,400 |
| 2024-10-25 | 36.300 | 37.250 | 36.250 | 36.950 | 36.950 | 2,100 |
| 2024-10-24 | 37.000 | 37.100 | 36.400 | 37.100 | 37.100 | 700 |
| 2024-10-23 | 37.000 | 37.950 | 36.550 | 37.300 | 37.300 | 3,700 |
| 2024-10-22 | 37.850 | 37.850 | 36.100 | 37.000 | 37.000 | 5,000 |
| 2024-10-21 | 37.000 | 38.300 | 36.100 | 37.850 | 37.850 | 2,300 |
| 2024-10-18 | 33.850 | 38.550 | 33.850 | 37.800 | 37.800 | 13,900 |
| 2024-10-17 | 36.600 | 36.600 | 36.000 | 36.000 | 36.000 | 400 |
| 2024-10-16 | 34.500 | 36.900 | 33.550 | 36.900 | 36.900 | 25,100 |
| 2024-10-15 | 35.000 | 36.000 | 34.400 | 35.950 | 35.950 | 11,300 |
| 2024-10-14 | 34.900 | 38.450 | 34.900 | 35.000 | 35.000 | 17,900 |
| 2024-10-10 | 35.250 | 35.250 | 34.400 | 35.000 | 35.000 | 1,800 |
| 2024-10-09 | 35.450 | 35.500 | 34.500 | 35.300 | 35.300 | 3,400 |
| 2024-10-08 | 39.350 | 39.350 | 34.500 | 35.450 | 35.450 | 8,100 |
| 2024-10-07 | 36.000 | 37.000 | 35.000 | 36.150 | 36.150 | 17,800 |
| 2024-10-04 | 34.050 | 36.500 | 34.000 | 35.500 | 35.500 | 23,900 |
| 2024-10-03 | 35.600 | 35.600 | 34.250 | 34.250 | 34.250 | 5,900 |
| 2024-10-02 | 34.900 | 36.900 | 34.250 | 35.600 | 35.600 | 8,000 |
| 2024-09-30 | 35.300 | 37.000 | 35.300 | 35.900 | 35.900 | 3,700 |
| 2024-09-27 | 35.250 | 38.000 | 35.250 | 35.800 | 35.800 | 4,500 |
| 2024-09-26 | 35.700 | 36.000 | 35.000 | 35.950 | 35.950 | 10,900 |
| 2024-09-25 | 35.750 | 36.800 | 35.000 | 36.000 | 36.000 | 8,700 |
| 2024-09-24 | 36.000 | 36.000 | 35.000 | 35.900 | 35.900 | 5,500 |
| 2024-09-23 | 36.200 | 36.900 | 36.000 | 36.900 | 36.900 | 900 |
| 2024-09-20 | 36.800 | 37.800 | 36.050 | 37.550 | 37.550 | 12,200 |
| 2024-09-19 | 36.050 | 38.050 | 36.050 | 37.950 | 37.950 | 7,400 |
| 2024-09-17 | 35.450 | 37.000 | 35.200 | 37.000 | 37.000 | 3,700 |
| 2024-09-16 | 35.550 | 37.000 | 34.800 | 36.450 | 36.450 | 25,700 |
| 2024-09-13 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 600 |
| 2024-09-12 | 34.500 | 37.000 | 34.500 | 36.850 | 36.850 | 6,400 |
| 2024-09-11 | 36.350 | 37.450 | 35.150 | 35.600 | 35.600 | 7,500 |
| 2024-09-10 | 37.000 | 37.350 | 35.300 | 35.950 | 35.950 | 7,100 |
| 2024-09-09 | 37.900 | 37.900 | 35.550 | 37.850 | 37.850 | 1,900 |
| 2024-09-05 | 36.750 | 39.250 | 36.750 | 38.400 | 38.400 | 200 |
| 2024-09-04 | 35.550 | 37.400 | 35.550 | 36.750 | 36.750 | 4,600 |
| 2024-09-03 | 36.000 | 37.950 | 35.950 | 37.400 | 37.400 | 2,900 |
| 2024-09-02 | 36.450 | 37.250 | 35.500 | 36.500 | 36.500 | 7,900 |
| 2024-08-30 | 39.300 | 39.500 | 36.700 | 37.850 | 37.850 | 4,700 |
| 2024-08-29 | 40.100 | 40.100 | 36.600 | 39.400 | 39.400 | 9,300 |
| 2024-08-28 | 38.500 | 41.050 | 36.000 | 40.250 | 40.250 | 6,600 |
| 2024-08-27 | 37.950 | 38.000 | 36.000 | 37.500 | 37.500 | 9,900 |
| 2024-08-26 | 36.650 | 37.200 | 36.650 | 37.000 | 37.000 | 1,400 |
| 2024-08-23 | 35.800 | 36.650 | 35.650 | 36.650 | 36.650 | 3,200 |
| 2024-08-22 | 36.500 | 38.000 | 35.300 | 36.900 | 36.900 | 14,700 |
| 2024-08-21 | 37.550 | 38.300 | 37.300 | 38.000 | 38.000 | 2,400 |
| 2024-08-20 | 42.100 | 42.100 | 37.050 | 38.300 | 38.300 | 6,500 |
| 2024-08-19 | 38.000 | 42.450 | 37.900 | 42.000 | 42.000 | 22,300 |
| 2024-08-16 | 36.100 | 38.550 | 36.100 | 37.900 | 37.900 | 14,600 |
| 2024-08-15 | 35.800 | 36.150 | 35.800 | 36.150 | 36.150 | 6,400 |
| 2024-08-14 | 36.100 | 36.100 | 35.100 | 35.850 | 35.850 | 2,900 |
| 2024-08-13 | 35.850 | 36.200 | 35.300 | 35.300 | 35.300 | 3,800 |
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.