Baiying Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.500	0.500	0.500	0.500	0.500	0
2022-03-01	0.510	0.510	0.510	0.510	0.510	0
2022-02-28	0.510	0.510	0.510	0.510	0.510	0
2022-02-25	0.510	0.510	0.510	0.510	0.510	0
2022-02-24	0.510	0.510	0.510	0.510	0.510	0
2022-02-23	0.510	0.510	0.510	0.510	0.510	14,000
2022-02-22	0.510	0.510	0.510	0.510	0.510	0
2022-02-21	0.520	0.520	0.520	0.520	0.520	0
2022-02-18	0.520	0.520	0.520	0.520	0.520	0
2022-02-17	0.520	0.520	0.520	0.520	0.520	0
2022-02-16	0.520	0.520	0.520	0.520	0.520	0
2022-02-15	0.520	0.520	0.520	0.520	0.520	0
2022-02-14	0.520	0.520	0.520	0.520	0.520	0
2022-02-11	0.520	0.520	0.520	0.520	0.520	0
2022-02-10	0.520	0.520	0.520	0.520	0.520	0
2022-02-09	0.520	0.520	0.520	0.520	0.520	0
2022-02-08	0.520	0.520	0.520	0.520	0.520	0
2022-02-07	0.570	0.570	0.520	0.520	0.520	110,000
2022-02-04	0.530	0.530	0.530	0.530	0.530	0
2022-01-31	0.540	0.540	0.540	0.540	0.540	0
2022-01-28	0.540	0.540	0.540	0.540	0.540	0
2022-01-27	0.540	0.540	0.540	0.540	0.540	10,000
2022-01-26	0.570	0.570	0.570	0.570	0.570	0
2022-01-25	0.580	0.580	0.580	0.580	0.580	0
2022-01-24	0.590	0.590	0.590	0.590	0.590	0
2022-01-21	0.600	0.600	0.600	0.600	0.600	0
2022-01-20	0.600	0.600	0.600	0.600	0.600	0
2022-01-19	0.600	0.600	0.600	0.600	0.600	0
2022-01-18	0.600	0.600	0.600	0.600	0.600	0
2022-01-17	0.600	0.600	0.600	0.600	0.600	0
2022-01-14	0.600	0.600	0.600	0.600	0.600	0
2022-01-13	0.600	0.600	0.600	0.600	0.600	0
2022-01-12	0.530	0.600	0.530	0.600	0.600	132,000
2022-01-11	0.600	0.600	0.600	0.600	0.600	0
2022-01-10	0.600	0.600	0.600	0.600	0.600	0
2022-01-07	0.600	0.600	0.600	0.600	0.600	0
2022-01-06	0.520	0.600	0.500	0.600	0.600	154,000
2022-01-05	0.590	0.590	0.590	0.590	0.590	0
2022-01-04	0.590	0.590	0.590	0.590	0.590	0
2022-01-03	0.590	0.590	0.590	0.590	0.590	0
2021-12-31	0.540	0.590	0.540	0.590	0.590	20,000
2021-12-30	0.530	0.600	0.510	0.590	0.590	204,000
2021-12-29	0.550	0.580	0.540	0.580	0.580	96,000
2021-12-28	0.630	0.630	0.630	0.630	0.630	0
2021-12-24	0.630	0.630	0.630	0.630	0.630	0
2021-12-23	0.630	0.630	0.630	0.630	0.630	0
2021-12-22	0.630	0.630	0.630	0.630	0.630	0
2021-12-21	0.580	0.640	0.580	0.630	0.630	4,000
2021-12-20	0.520	0.650	0.510	0.650	0.650	440,000
2021-12-17	0.530	0.620	0.480	0.600	0.600	420,000
2021-12-16	0.560	0.630	0.560	0.620	0.620	162,000
2021-12-15	0.500	0.660	0.500	0.630	0.630	26,000
2021-12-14	0.460	0.520	0.440	0.500	0.500	30,000
2021-12-13	0.500	0.500	0.500	0.500	0.500	0
2021-12-10	0.500	0.500	0.500	0.500	0.500	0
2021-12-09	0.500	0.500	0.500	0.500	0.500	0
2021-12-08	0.500	0.500	0.500	0.500	0.500	0
2021-12-07	0.500	0.500	0.500	0.500	0.500	0
2021-12-06	0.500	0.500	0.500	0.500	0.500	0
2021-12-03	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 20 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.