Baiying Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.450	0.450	0.450	0.450	0.450	6,000
2023-02-21	0.375	0.380	0.375	0.380	0.380	38,000
2023-02-20	0.385	0.385	0.385	0.385	0.385	0
2023-02-17	0.385	0.385	0.385	0.385	0.385	0
2023-02-16	0.360	0.410	0.360	0.395	0.395	20,000
2023-02-15	0.375	0.375	0.375	0.375	0.375	0
2023-02-14	0.380	0.400	0.380	0.400	0.400	28,000
2023-02-13	0.360	0.400	0.340	0.395	0.395	168,000
2023-02-10	0.385	0.400	0.385	0.385	0.385	110,000
2023-02-09	0.395	0.395	0.395	0.395	0.395	0
2023-02-08	0.400	0.400	0.400	0.400	0.400	0
2023-02-07	0.410	0.410	0.410	0.410	0.410	0
2023-02-06	0.360	0.415	0.360	0.410	0.410	8,000
2023-02-03	0.400	0.400	0.340	0.360	0.360	254,000
2023-02-02	0.380	0.380	0.380	0.380	0.380	0
2023-02-01	0.390	0.390	0.390	0.390	0.390	0
2023-01-31	0.400	0.400	0.400	0.400	0.400	0
2023-01-30	0.375	0.430	0.375	0.420	0.420	6,000
2023-01-27	0.430	0.430	0.430	0.430	0.430	0
2023-01-26	0.450	0.450	0.450	0.450	0.450	0
2023-01-20	0.410	0.460	0.410	0.450	0.450	32,000
2023-01-19	0.450	0.450	0.450	0.450	0.450	0
2023-01-18	0.450	0.450	0.450	0.450	0.450	2,000
2023-01-17	0.360	0.460	0.360	0.450	0.450	486,000
2023-01-16	0.320	0.355	0.310	0.355	0.355	208,000
2023-01-13	0.400	0.405	0.305	0.350	0.350	514,000
2023-01-12	0.550	0.620	0.400	0.405	0.405	1,000,000
2023-01-11	0.550	0.550	0.550	0.550	0.550	0
2023-01-10	0.600	0.600	0.550	0.550	0.550	4,000
2023-01-09	0.500	0.500	0.500	0.500	0.500	0
2023-01-06	0.500	0.500	0.500	0.500	0.500	0
2023-01-05	0.550	0.550	0.530	0.530	0.530	50,000
2023-01-04	0.540	0.540	0.540	0.540	0.540	0
2023-01-03	0.540	0.540	0.540	0.540	0.540	10,000
2022-12-30	0.550	0.550	0.550	0.550	0.550	50,000
2022-12-29	0.460	0.460	0.460	0.460	0.460	0
2022-12-28	0.460	0.460	0.460	0.460	0.460	0
2022-12-23	0.460	0.460	0.460	0.460	0.460	0
2022-12-22	0.460	0.460	0.460	0.460	0.460	0
2022-12-21	0.460	0.460	0.460	0.460	0.460	0
2022-12-20	0.460	0.460	0.460	0.460	0.460	0
2022-12-19	0.460	0.460	0.460	0.460	0.460	0
2022-12-16	0.460	0.460	0.460	0.460	0.460	70,000
2022-12-15	0.460	0.460	0.460	0.460	0.460	0
2022-12-14	0.460	0.460	0.460	0.460	0.460	0
2022-12-13	0.460	0.460	0.460	0.460	0.460	0
2022-12-12	0.460	0.460	0.460	0.460	0.460	0
2022-12-09	0.385	0.460	0.385	0.460	0.460	130,000
2022-12-08	0.400	0.415	0.400	0.400	0.400	8,000
2022-12-07	0.450	0.455	0.430	0.430	0.430	10,000
2022-12-06	0.400	0.400	0.400	0.400	0.400	0
2022-12-05	0.630	0.630	0.400	0.470	0.470	76,000
2022-12-02	0.530	0.590	0.530	0.580	0.580	26,000
2022-12-01	0.630	0.630	0.620	0.620	0.620	8,000
2022-11-30	0.620	0.620	0.620	0.620	0.620	0
2022-11-29	0.620	0.620	0.620	0.620	0.620	0
2022-11-28	0.435	0.670	0.435	0.650	0.650	22,000
2022-11-25	0.510	0.510	0.510	0.510	0.510	0
2022-11-24	0.510	0.510	0.510	0.510	0.510	0
2022-11-23	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 16 of 21 · 1,229 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.