Baiying Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.375	0.375	0.375	0.375	0.375	0
2023-05-22	0.365	0.375	0.365	0.375	0.375	44,000
2023-05-19	0.365	0.365	0.365	0.365	0.365	0
2023-05-18	0.365	0.365	0.365	0.365	0.365	6,000
2023-05-17	0.365	0.365	0.365	0.365	0.365	246,000
2023-05-16	0.360	0.365	0.360	0.365	0.365	154,000
2023-05-15	0.355	0.355	0.355	0.355	0.355	0
2023-05-12	0.360	0.360	0.360	0.360	0.360	0
2023-05-11	0.365	0.365	0.365	0.365	0.365	0
2023-05-10	0.365	0.365	0.365	0.365	0.365	0
2023-05-09	0.365	0.365	0.365	0.365	0.365	0
2023-05-08	0.365	0.365	0.365	0.365	0.365	0
2023-05-05	0.365	0.365	0.365	0.365	0.365	0
2023-05-04	0.365	0.365	0.365	0.365	0.365	0
2023-05-03	0.365	0.365	0.365	0.365	0.365	0
2023-05-02	0.365	0.365	0.365	0.365	0.365	0
2023-04-28	0.315	0.370	0.315	0.365	0.365	358,000
2023-04-27	0.290	0.290	0.290	0.290	0.290	0
2023-04-26	0.310	0.310	0.305	0.305	0.305	166,000
2023-04-25	0.300	0.315	0.300	0.315	0.315	164,000
2023-04-24	0.295	0.300	0.295	0.295	0.295	4,000
2023-04-21	0.300	0.320	0.300	0.310	0.310	36,000
2023-04-20	0.310	0.335	0.310	0.320	0.320	250,000
2023-04-19	0.350	0.350	0.350	0.350	0.350	0
2023-04-18	0.350	0.350	0.350	0.350	0.350	0
2023-04-17	0.325	0.355	0.325	0.355	0.355	6,000
2023-04-14	0.335	0.350	0.320	0.350	0.350	212,000
2023-04-13	0.340	0.370	0.335	0.370	0.370	66,000
2023-04-12	0.385	0.385	0.385	0.385	0.385	0
2023-04-11	0.375	0.385	0.375	0.385	0.385	64,000
2023-04-06	0.330	0.380	0.330	0.380	0.380	18,000
2023-04-04	0.380	0.380	0.380	0.380	0.380	0
2023-04-03	0.380	0.380	0.380	0.380	0.380	0
2023-03-31	0.380	0.380	0.380	0.380	0.380	0
2023-03-30	0.380	0.380	0.380	0.380	0.380	0
2023-03-29	0.380	0.380	0.380	0.380	0.380	0
2023-03-28	0.380	0.380	0.380	0.380	0.380	20,000
2023-03-27	0.365	0.370	0.365	0.370	0.370	36,000
2023-03-24	0.330	0.350	0.320	0.350	0.350	104,000
2023-03-23	0.320	0.325	0.320	0.325	0.325	4,000
2023-03-22	0.365	0.365	0.365	0.365	0.365	150,000
2023-03-21	0.365	0.365	0.365	0.365	0.365	30,000
2023-03-20	0.365	0.365	0.365	0.365	0.365	20,000
2023-03-17	0.365	0.365	0.365	0.365	0.365	0
2023-03-16	0.365	0.365	0.365	0.365	0.365	0
2023-03-15	0.365	0.365	0.365	0.365	0.365	50,000
2023-03-14	0.370	0.370	0.370	0.370	0.370	2,000
2023-03-13	0.385	0.385	0.385	0.385	0.385	0
2023-03-10	0.385	0.385	0.385	0.385	0.385	0
2023-03-09	0.385	0.385	0.385	0.385	0.385	0
2023-03-08	0.385	0.385	0.385	0.385	0.385	0
2023-03-07	0.385	0.385	0.385	0.385	0.385	0
2023-03-06	0.385	0.385	0.385	0.385	0.385	0
2023-03-03	0.385	0.385	0.385	0.385	0.385	0
2023-03-02	0.385	0.385	0.385	0.385	0.385	0
2023-03-01	0.390	0.415	0.390	0.410	0.410	48,000
2023-02-28	0.390	0.390	0.390	0.390	0.390	0
2023-02-27	0.390	0.390	0.390	0.390	0.390	0
2023-02-24	0.370	0.390	0.370	0.390	0.390	50,000
2023-02-23	0.440	0.440	0.440	0.440	0.440	0

← NewerPage 15 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-22	0.0200 HKD
2019-06-21	0.0210 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.