BaWang International Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.032	0.032	0.030	0.031	0.031	3,014,000
2026-07-24	0.033	0.034	0.031	0.032	0.032	1,930,000
2026-07-23	0.033	0.034	0.031	0.032	0.032	1,930,000
2026-07-22	0.031	0.032	0.030	0.032	0.032	222,000
2026-07-21	0.032	0.033	0.032	0.033	0.033	354,000
2026-07-20	0.030	0.033	0.030	0.032	0.032	668,000
2026-07-17	0.033	0.034	0.031	0.031	0.031	2,112,000
2026-07-16	0.032	0.033	0.030	0.032	0.032	1,106,000
2026-07-15	0.030	0.030	0.030	0.030	0.030	240,000
2026-07-14	0.033	0.035	0.030	0.030	0.030	2,144,000
2026-07-13	0.031	0.031	0.029	0.029	0.029	26,000
2026-07-10	0.031	0.031	0.031	0.031	0.031	180,000
2026-07-09	0.029	0.029	0.029	0.029	0.029	106,000
2026-07-08	0.029	0.030	0.029	0.029	0.029	712,000
2026-07-07	0.030	0.030	0.030	0.030	0.030	30,000
2026-07-06	0.030	0.030	0.029	0.030	0.030	232,000
2026-07-03	0.030	0.032	0.029	0.030	0.030	310,000
2026-07-02	0.030	0.030	0.030	0.030	0.030	6,000
2026-06-30	0.030	0.030	0.030	0.030	0.030	40,000
2026-06-29	0.032	0.033	0.029	0.031	0.031	1,408,000
2026-06-26	0.030	0.032	0.029	0.031	0.031	1,408,000
2026-06-25	0.033	0.035	0.032	0.032	0.032	1,636,000
2026-06-24	0.031	0.033	0.030	0.033	0.033	1,990,000
2026-06-23	0.028	0.033	0.028	0.031	0.031	1,436,000
2026-06-22	0.030	0.033	0.028	0.030	0.030	1,176,000
2026-06-18	0.032	0.038	0.030	0.030	0.030	11,716,000
2026-06-17	0.031	0.032	0.031	0.031	0.031	284,000
2026-06-16	0.029	0.031	0.028	0.029	0.029	1,300,000
2026-06-15	0.029	0.034	0.029	0.031	0.031	3,312,000
2026-06-12	0.027	0.027	0.027	0.027	0.027	48,000
2026-06-11	0.027	0.027	0.027	0.027	0.027	946,000
2026-06-10	0.029	0.029	0.026	0.027	0.027	1,164,000
2026-06-09	0.028	0.029	0.028	0.029	0.029	228,000
2026-06-08	0.027	0.028	0.027	0.028	0.028	3,450,000
2026-06-05	0.029	0.029	0.029	0.029	0.029	298,000
2026-06-04	0.027	0.028	0.027	0.028	0.028	798,000
2026-06-03	0.028	0.028	0.028	0.028	0.028	164,000
2026-06-02	0.029	0.029	0.028	0.028	0.028	1,144,000
2026-06-01	0.028	0.030	0.028	0.030	0.030	12,000
2026-05-29	0.030	0.030	0.028	0.029	0.029	34,000
2026-05-28	0.030	0.030	0.028	0.030	0.030	178,000
2026-05-27	0.030	0.030	0.030	0.030	0.030	10,000
2026-05-26	0.028	0.028	0.028	0.028	0.028	10,000
2026-05-22	0.028	0.029	0.028	0.028	0.028	16,000
2026-05-21	0.029	0.029	0.029	0.029	0.029	174,000
2026-05-20	0.028	0.029	0.028	0.029	0.029	194,000
2026-05-19	0.028	0.030	0.028	0.029	0.029	290,000
2026-05-18	0.030	0.030	0.030	0.030	0.030	94,000
2026-05-15	0.030	0.030	0.030	0.030	0.030	4,000
2026-05-14	0.028	0.029	0.028	0.028	0.028	30,000
2026-05-13	0.028	0.029	0.028	0.029	0.029	88,000
2026-05-12	0.028	0.030	0.028	0.030	0.030	26,000
2026-05-11	0.030	0.030	0.030	0.030	0.030	212,000
2026-05-08	0.028	0.031	0.028	0.030	0.030	208,000
2026-05-07	0.029	0.030	0.028	0.030	0.030	950,000
2026-05-06	0.031	0.031	0.030	0.031	0.031	1,204,000
2026-05-05	0.030	0.031	0.030	0.031	0.031	174,000
2026-05-04	0.028	0.028	0.028	0.028	0.028	404,000
2026-04-30	0.029	0.031	0.029	0.031	0.031	846,000
2026-04-29	0.029	0.029	0.029	0.029	0.029	30,000

← NewerPage 2 of 5 · 246 trading daysOlder →

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.