Bairong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.665 | 5.860 | 5.535 | 5.840 | 5.840 | 1,791,500 |
| 2026-10-21 | 5.800 | 5.900 | 5.575 | 5.715 | 5.715 | 906,500 |
| 2026-10-20 | 5.460 | 5.815 | 5.460 | 5.785 | 5.785 | 1,147,000 |
| 2026-10-16 | 5.450 | 5.580 | 5.395 | 5.515 | 5.515 | 2,846,500 |
| 2026-10-15 | 5.350 | 5.350 | 5.195 | 5.290 | 5.290 | 1,759,000 |
| 2026-10-14 | 5.230 | 5.310 | 5.115 | 5.215 | 5.215 | 1,967,000 |
| 2026-10-13 | 5.390 | 5.400 | 5.125 | 5.250 | 5.250 | 1,109,000 |
| 2026-10-12 | 5.480 | 5.535 | 5.200 | 5.400 | 5.400 | 1,515,000 |
| 2026-10-09 | 5.470 | 5.725 | 5.425 | 5.680 | 5.680 | 1,137,500 |
| 2026-10-08 | 5.740 | 5.740 | 5.400 | 5.470 | 5.470 | 2,056,000 |
| 2026-10-07 | 5.220 | 5.780 | 5.185 | 5.715 | 5.715 | 3,159,965 |
| 2026-10-06 | 5.195 | 5.265 | 5.030 | 5.195 | 5.195 | 985,000 |
| 2026-10-05 | 5.100 | 5.220 | 4.965 | 5.195 | 5.195 | 757,500 |
| 2026-10-02 | 5.000 | 5.075 | 4.870 | 5.075 | 5.075 | 712,498 |
| 2026-09-30 | 4.950 | 5.045 | 4.850 | 4.905 | 4.905 | 1,118,973 |
| 2026-09-29 | 4.800 | 4.975 | 4.665 | 4.900 | 4.900 | 1,031,500 |
| 2026-09-28 | 4.680 | 5.020 | 4.680 | 4.885 | 4.885 | 1,166,434 |
| 2026-09-25 | 4.420 | 4.785 | 4.300 | 4.605 | 4.605 | 534,000 |
| 2026-09-24 | 4.660 | 4.800 | 4.410 | 4.460 | 4.460 | 758,000 |
| 2026-09-23 | 4.315 | 4.780 | 4.255 | 4.620 | 4.620 | 1,116,000 |
| 2026-09-22 | 4.330 | 4.450 | 4.285 | 4.315 | 4.315 | 1,178,500 |
| 2026-09-21 | 4.350 | 4.510 | 4.295 | 4.330 | 4.330 | 1,090,500 |
| 2026-09-18 | 4.500 | 4.570 | 4.320 | 4.320 | 4.320 | 7,753,865 |
| 2026-09-17 | 4.430 | 4.480 | 4.370 | 4.465 | 4.465 | 217,500 |
| 2026-09-16 | 4.485 | 4.520 | 4.210 | 4.500 | 4.500 | 611,000 |
| 2026-09-15 | 4.500 | 4.770 | 4.415 | 4.415 | 4.415 | 814,000 |
| 2026-09-14 | 4.745 | 4.795 | 4.510 | 4.660 | 4.660 | 399,000 |
| 2026-09-11 | 4.620 | 4.900 | 4.540 | 4.710 | 4.710 | 454,000 |
| 2026-09-10 | 4.890 | 4.890 | 4.650 | 4.730 | 4.730 | 1,108,500 |
| 2026-09-09 | 5.085 | 5.185 | 4.875 | 4.890 | 4.890 | 909,000 |
| 2026-09-08 | 5.045 | 5.115 | 4.945 | 5.085 | 5.085 | 728,500 |
| 2026-09-07 | 5.030 | 5.150 | 5.010 | 5.090 | 5.090 | 519,500 |
| 2026-09-04 | 5.305 | 5.305 | 5.020 | 5.030 | 5.030 | 2,432,000 |
| 2026-09-03 | 5.470 | 5.495 | 5.080 | 5.125 | 5.125 | 2,214,500 |
| 2026-09-02 | 5.480 | 5.490 | 5.210 | 5.470 | 5.470 | 1,346,500 |
| 2026-09-01 | 5.345 | 5.480 | 5.000 | 5.435 | 5.435 | 1,439,500 |
| 2026-08-31 | 5.325 | 5.655 | 5.305 | 5.375 | 5.375 | 888,633 |
| 2026-08-28 | 5.315 | 5.600 | 5.250 | 5.510 | 5.510 | 1,335,000 |
| 2026-08-27 | 5.395 | 5.395 | 5.280 | 5.295 | 5.295 | 495,500 |
| 2026-08-26 | 5.450 | 5.515 | 5.315 | 5.395 | 5.395 | 1,401,500 |
| 2026-08-25 | 5.700 | 5.700 | 5.375 | 5.410 | 5.410 | 1,034,500 |
| 2026-08-24 | 5.850 | 5.850 | 5.500 | 5.540 | 5.540 | 1,024,000 |
| 2026-08-21 | 5.690 | 5.900 | 5.585 | 5.845 | 5.845 | 1,989,500 |
| 2026-08-20 | 5.530 | 5.790 | 5.480 | 5.685 | 5.685 | 1,467,500 |
| 2026-08-19 | 5.510 | 5.550 | 5.325 | 5.545 | 5.545 | 1,246,000 |
| 2026-08-18 | 5.660 | 5.795 | 5.405 | 5.580 | 5.580 | 1,551,500 |
| 2026-08-17 | 5.370 | 5.810 | 5.340 | 5.700 | 5.700 | 2,218,000 |
| 2026-08-14 | 5.110 | 5.460 | 5.000 | 5.380 | 5.380 | 946,500 |
| 2026-08-13 | 5.140 | 5.350 | 5.130 | 5.140 | 5.140 | 288,500 |
| 2026-08-12 | 5.320 | 5.320 | 5.080 | 5.145 | 5.145 | 1,149,000 |
| 2026-08-11 | 5.035 | 5.465 | 5.035 | 5.360 | 5.360 | 1,968,230 |
| 2026-08-10 | 4.700 | 5.165 | 4.680 | 5.165 | 5.165 | 1,141,500 |
| 2026-08-07 | 4.740 | 4.800 | 4.610 | 4.685 | 4.685 | 810,500 |
| 2026-08-06 | 4.800 | 4.890 | 4.730 | 4.740 | 4.740 | 692,500 |
| 2026-08-05 | 4.865 | 5.065 | 4.770 | 4.840 | 4.840 | 2,186,500 |
| 2026-08-04 | 5.100 | 5.145 | 4.780 | 4.795 | 4.795 | 1,825,000 |
| 2026-08-03 | 5.090 | 5.180 | 5.005 | 5.050 | 5.050 | 806,000 |
| 2026-07-31 | 5.010 | 5.220 | 4.950 | 5.090 | 5.090 | 4,306,027 |
| 2026-07-30 | 5.180 | 5.300 | 4.880 | 5.220 | 5.220 | 3,544,500 |
| 2026-07-29 | 4.820 | 5.200 | 4.500 | 5.170 | 5.170 | 3,760,000 |
Page 1 of 2 · 64 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.