Bairong Inc. (6608.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:26PM HKT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 10.580 | 10.780 | 10.380 | 10.660 | 10.660 | 819,500 |
| 03 May 2024 | 10.500 | 10.920 | 10.460 | 10.580 | 10.580 | 1,205,500 |
| 02 May 2024 | 9.680 | 10.480 | 9.680 | 10.460 | 10.460 | 1,397,000 |
| 30 Apr 2024 | 10.000 | 10.000 | 9.710 | 9.830 | 9.830 | 565,500 |
| 29 Apr 2024 | 9.640 | 10.000 | 9.560 | 9.880 | 9.880 | 1,905,000 |
| 26 Apr 2024 | 9.670 | 9.730 | 9.150 | 9.530 | 9.530 | 3,032,198 |
| 25 Apr 2024 | 9.420 | 9.670 | 9.320 | 9.650 | 9.650 | 1,528,000 |
| 24 Apr 2024 | 9.680 | 9.680 | 9.280 | 9.380 | 9.380 | 1,494,000 |
| 23 Apr 2024 | 9.500 | 9.520 | 9.270 | 9.490 | 9.490 | 2,288,000 |
| 22 Apr 2024 | 9.280 | 9.320 | 9.090 | 9.270 | 9.270 | 1,431,500 |
| 19 Apr 2024 | 9.650 | 9.650 | 9.000 | 9.270 | 9.270 | 1,891,000 |
| 18 Apr 2024 | 9.510 | 9.560 | 9.300 | 9.410 | 9.410 | 2,067,500 |
| 17 Apr 2024 | 9.790 | 9.790 | 9.280 | 9.500 | 9.500 | 1,936,200 |
| 16 Apr 2024 | 10.760 | 10.760 | 9.110 | 9.460 | 9.460 | 4,734,500 |
| 15 Apr 2024 | 10.120 | 10.400 | 9.930 | 10.200 | 10.200 | 937,000 |
| 12 Apr 2024 | 10.920 | 10.940 | 10.140 | 10.200 | 10.200 | 1,526,000 |
| 11 Apr 2024 | 10.980 | 10.980 | 10.500 | 10.740 | 10.740 | 1,170,500 |
| 10 Apr 2024 | 10.900 | 11.200 | 10.900 | 11.000 | 11.000 | 1,358,500 |
| 09 Apr 2024 | 10.740 | 11.020 | 10.660 | 10.940 | 10.940 | 1,023,000 |
| 08 Apr 2024 | 10.860 | 10.860 | 10.600 | 10.740 | 10.740 | 923,000 |
| 05 Apr 2024 | 10.900 | 10.900 | 10.380 | 10.720 | 10.720 | 1,963,400 |
| 03 Apr 2024 | 10.800 | 11.060 | 10.360 | 10.360 | 10.360 | 3,441,000 |
| 02 Apr 2024 | 11.080 | 11.120 | 10.640 | 11.080 | 11.080 | 2,931,106 |
| 28 Mar 2024 | 11.620 | 11.640 | 10.860 | 11.080 | 11.080 | 3,756,000 |
| 27 Mar 2024 | 12.000 | 12.180 | 11.340 | 11.600 | 11.600 | 3,085,500 |
| 26 Mar 2024 | 14.180 | 14.180 | 11.300 | 11.840 | 11.840 | 8,302,700 |
| 25 Mar 2024 | 14.200 | 14.340 | 13.760 | 14.280 | 14.280 | 2,190,500 |
| 22 Mar 2024 | 13.660 | 13.800 | 13.180 | 13.740 | 13.740 | 916,500 |
| 21 Mar 2024 | 14.000 | 14.300 | 13.660 | 13.660 | 13.660 | 900,500 |
| 20 Mar 2024 | 13.600 | 14.140 | 13.400 | 13.920 | 13.920 | 2,129,484 |
| 19 Mar 2024 | 13.420 | 13.660 | 13.180 | 13.400 | 13.400 | 1,056,970 |
| 18 Mar 2024 | 13.320 | 13.740 | 13.320 | 13.640 | 13.640 | 875,500 |
| 15 Mar 2024 | 13.500 | 13.500 | 12.920 | 13.320 | 13.320 | 1,297,500 |
| 14 Mar 2024 | 14.380 | 14.380 | 13.200 | 13.320 | 13.320 | 1,843,000 |
| 13 Mar 2024 | 13.900 | 14.480 | 13.820 | 14.300 | 14.300 | 2,993,084 |
| 12 Mar 2024 | 13.840 | 14.100 | 13.540 | 13.800 | 13.800 | 1,286,500 |
| 11 Mar 2024 | 13.600 | 13.900 | 13.440 | 13.780 | 13.780 | 761,030 |
| 08 Mar 2024 | 13.580 | 14.180 | 13.580 | 13.840 | 13.840 | 1,583,000 |
| 07 Mar 2024 | 13.400 | 13.980 | 13.300 | 13.580 | 13.580 | 1,680,000 |
| 06 Mar 2024 | 13.280 | 13.520 | 13.040 | 13.400 | 13.400 | 554,500 |
| 05 Mar 2024 | 13.900 | 13.920 | 13.060 | 13.280 | 13.280 | 1,891,100 |
| 04 Mar 2024 | 13.700 | 14.580 | 13.500 | 13.920 | 13.920 | 2,823,500 |
| 01 Mar 2024 | 13.020 | 13.740 | 12.660 | 13.700 | 13.700 | 2,402,500 |
| 29 Feb 2024 | 11.000 | 13.180 | 11.000 | 13.180 | 13.180 | 8,984,208 |
| 28 Feb 2024 | 11.940 | 12.020 | 11.340 | 11.400 | 11.400 | 770,000 |
| 27 Feb 2024 | 11.700 | 11.940 | 11.280 | 11.940 | 11.940 | 1,009,500 |
| 26 Feb 2024 | 12.220 | 12.380 | 11.720 | 11.740 | 11.740 | 1,001,500 |
| 23 Feb 2024 | 12.040 | 12.440 | 11.980 | 12.220 | 12.220 | 1,181,000 |
| 22 Feb 2024 | 11.780 | 12.000 | 11.420 | 12.000 | 12.000 | 1,356,389 |
| 21 Feb 2024 | 11.580 | 11.960 | 11.560 | 11.700 | 11.700 | 822,500 |
| 20 Feb 2024 | 11.780 | 11.780 | 11.180 | 11.580 | 11.580 | 600,500 |
| 19 Feb 2024 | 11.460 | 11.600 | 11.120 | 11.420 | 11.420 | 1,017,500 |
| 16 Feb 2024 | 10.640 | 11.400 | 10.640 | 11.400 | 11.400 | 533,000 |
| 15 Feb 2024 | 11.040 | 11.060 | 10.680 | 10.940 | 10.940 | 366,000 |
| 14 Feb 2024 | 10.980 | 11.040 | 10.680 | 10.900 | 10.900 | 842,000 |
| 09 Feb 2024 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | - |
| 08 Feb 2024 | 11.320 | 11.480 | 11.220 | 11.380 | 11.380 | 525,000 |
| 07 Feb 2024 | 11.760 | 11.920 | 11.160 | 11.160 | 11.160 | 605,500 |
| 06 Feb 2024 | 11.180 | 11.860 | 11.080 | 11.760 | 11.760 | 1,296,500 |
| 05 Feb 2024 | 11.080 | 11.340 | 10.800 | 11.020 | 11.020 | 971,000 |
| 02 Feb 2024 | 11.860 | 12.080 | 10.800 | 11.040 | 11.040 | 3,599,000 |
| 01 Feb 2024 | 11.560 | 12.100 | 11.340 | 11.860 | 11.860 | 1,033,500 |
| 31 Jan 2024 | 11.460 | 11.660 | 11.180 | 11.480 | 11.480 | 944,950 |
| 30 Jan 2024 | 11.520 | 11.820 | 11.480 | 11.520 | 11.520 | 787,850 |
| 29 Jan 2024 | 11.520 | 12.080 | 11.420 | 11.760 | 11.760 | 893,500 |
| 26 Jan 2024 | 11.940 | 11.940 | 11.340 | 11.440 | 11.440 | 1,164,500 |
| 25 Jan 2024 | 11.880 | 11.960 | 11.540 | 11.940 | 11.940 | 1,283,000 |
| 24 Jan 2024 | 11.520 | 12.080 | 11.320 | 12.040 | 12.040 | 1,280,302 |
| 23 Jan 2024 | 11.440 | 11.800 | 11.320 | 11.500 | 11.500 | 2,292,500 |
| 22 Jan 2024 | 11.520 | 11.520 | 11.100 | 11.360 | 11.360 | 2,661,500 |
| 19 Jan 2024 | 11.500 | 11.720 | 11.100 | 11.520 | 11.520 | 1,238,000 |
| 18 Jan 2024 | 11.340 | 11.580 | 11.120 | 11.420 | 11.420 | 2,026,000 |
| 17 Jan 2024 | 11.820 | 12.300 | 11.280 | 11.380 | 11.380 | 4,228,000 |
| 16 Jan 2024 | 12.120 | 12.120 | 11.500 | 11.820 | 11.820 | 1,896,000 |
| 15 Jan 2024 | 12.280 | 12.280 | 12.280 | 12.280 | 12.280 | - |
| 12 Jan 2024 | 12.700 | 12.700 | 12.080 | 12.280 | 12.280 | 1,564,000 |
| 11 Jan 2024 | 12.560 | 12.840 | 12.420 | 12.680 | 12.680 | 1,595,600 |
| 10 Jan 2024 | 12.860 | 12.900 | 12.620 | 12.720 | 12.720 | 570,000 |
| 09 Jan 2024 | 13.000 | 13.160 | 12.780 | 12.840 | 12.840 | 1,069,650 |
| 08 Jan 2024 | 12.940 | 12.940 | 12.440 | 12.620 | 12.620 | 1,706,000 |
| 05 Jan 2024 | 13.240 | 13.240 | 12.660 | 12.940 | 12.940 | 1,779,100 |
| 04 Jan 2024 | 13.620 | 13.620 | 13.060 | 13.240 | 13.240 | 1,702,000 |
| 03 Jan 2024 | 13.760 | 13.900 | 13.460 | 13.720 | 13.720 | 1,213,000 |
| 02 Jan 2024 | 13.520 | 13.920 | 13.300 | 13.900 | 13.900 | 2,101,000 |
| 29 Dec 2023 | 13.000 | 13.700 | 13.000 | 13.520 | 13.520 | 2,741,000 |
| 28 Dec 2023 | 13.100 | 13.240 | 12.600 | 13.220 | 13.220 | 1,660,000 |
| 27 Dec 2023 | 12.700 | 13.200 | 12.500 | 12.940 | 12.940 | 2,573,900 |
| 22 Dec 2023 | 12.820 | 12.920 | 12.320 | 12.700 | 12.700 | 2,014,000 |
| 21 Dec 2023 | 12.720 | 12.960 | 12.520 | 12.820 | 12.820 | 1,666,500 |
| 20 Dec 2023 | 12.780 | 13.280 | 12.780 | 12.880 | 12.880 | 2,864,750 |
| 19 Dec 2023 | 12.720 | 13.160 | 12.680 | 12.780 | 12.780 | 2,657,500 |
| 18 Dec 2023 | 13.500 | 14.020 | 12.500 | 12.740 | 12.740 | 6,236,150 |
| 15 Dec 2023 | 14.080 | 14.340 | 13.340 | 13.500 | 13.500 | 4,957,000 |
| 14 Dec 2023 | 14.800 | 14.800 | 13.840 | 14.060 | 14.060 | 8,560,500 |
| 13 Dec 2023 | 13.820 | 14.720 | 13.700 | 14.640 | 14.640 | 3,740,000 |
| 12 Dec 2023 | 13.140 | 13.980 | 13.140 | 13.820 | 13.820 | 3,478,500 |
| 11 Dec 2023 | 13.020 | 13.380 | 12.480 | 13.140 | 13.140 | 2,887,800 |
| 08 Dec 2023 | 13.480 | 13.580 | 13.120 | 13.200 | 13.200 | 1,758,420 |
| 07 Dec 2023 | 13.800 | 13.840 | 13.380 | 13.460 | 13.460 | 2,781,000 |
| 06 Dec 2023 | 12.920 | 13.960 | 12.920 | 13.880 | 13.880 | 3,796,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.