Baiwang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.800	11.000	10.800	11.000	11.000	200
2026-10-20	11.000	11.300	10.700	11.130	11.130	28,600
2026-10-16	11.000	11.060	10.800	11.060	11.060	57,500
2026-10-15	11.120	11.920	10.860	10.900	10.900	60,100
2026-10-14	11.120	12.940	11.120	11.960	11.960	56,500
2026-10-13	11.120	13.160	11.120	11.830	11.830	134,100
2026-10-12	12.000	13.030	12.000	12.340	12.340	7,100
2026-10-09	11.300	13.760	11.300	12.970	12.970	23,600
2026-10-08	13.510	13.860	12.630	13.260	13.260	82,500
2026-10-07	14.040	14.400	13.710	14.080	14.080	45,800
2026-10-06	14.040	14.400	13.710	14.050	14.050	45,800
2026-10-05	14.720	14.720	14.720	14.720	14.720	500
2026-10-02	15.000	15.030	14.720	14.720	14.720	6,600
2026-09-30	14.800	15.500	14.500	15.270	15.270	20,500
2026-09-29	14.200	14.600	14.140	14.290	14.290	10,400
2026-09-28	16.420	16.420	13.130	13.800	13.800	461,000
2026-09-25	16.400	16.860	16.400	16.420	16.420	84,900
2026-09-24	14.500	16.250	14.500	16.040	16.040	169,900
2026-09-23	14.000	14.970	14.000	14.500	14.500	14,400
2026-09-22	14.150	16.000	13.160	13.680	13.680	398,800
2026-09-21	14.700	15.000	13.220	14.100	14.100	4,655,400
2026-09-18	11.800	14.550	11.200	14.550	14.550	354,200
2026-09-17	11.280	11.830	10.800	11.730	11.730	341,500
2026-09-16	12.000	12.650	11.780	11.780	11.780	186,200
2026-09-15	11.660	13.000	11.290	12.610	12.610	65,100
2026-09-14	12.000	12.250	11.300	11.660	11.660	86,400
2026-09-11	12.000	12.500	12.000	12.260	12.260	99,700
2026-09-10	12.500	13.500	12.160	12.450	12.450	179,300
2026-09-09	13.000	13.840	12.150	13.480	13.480	113,600
2026-09-08	11.800	13.990	11.800	13.000	13.000	114,100
2026-09-07	14.400	14.560	12.140	13.200	13.200	239,100
2026-09-04	14.400	14.510	14.180	14.460	14.460	110,400
2026-09-03	14.890	14.890	14.160	14.500	14.500	80,300
2026-09-02	15.000	15.010	14.300	14.890	14.890	190,200
2026-09-01	14.010	15.000	13.920	15.000	15.000	88,800
2026-08-31	15.550	16.010	15.190	15.190	15.190	65,000
2026-08-28	14.890	15.750	14.500	15.700	15.700	128,900
2026-08-27	14.000	14.900	14.000	14.900	14.900	39,400
2026-08-26	14.000	14.500	14.000	14.500	14.500	21,400
2026-08-25	14.000	14.340	12.800	14.250	14.250	32,200
2026-08-24	14.000	14.500	13.950	13.950	13.950	35,900
2026-08-21	13.400	14.000	13.000	14.000	14.000	24,600
2026-08-20	14.410	14.410	13.400	13.400	13.400	7,400
2026-08-19	14.350	14.360	14.350	14.350	14.350	10,300
2026-08-18	14.300	14.310	14.300	14.310	14.310	4,900
2026-08-17	14.600	14.900	14.300	14.410	14.410	11,300
2026-08-14	15.000	15.000	15.000	15.000	15.000	5,800
2026-08-13	14.680	15.000	14.680	15.000	15.000	12,700
2026-08-12	15.000	15.010	14.190	14.680	14.680	79,100
2026-08-11	14.200	15.500	14.000	15.000	15.000	26,300
2026-08-10	14.500	14.500	14.200	14.200	14.200	5,200
2026-08-07	14.500	14.500	14.390	14.390	14.390	5,700
2026-08-06	15.000	15.000	14.400	14.460	14.460	16,000
2026-08-05	13.590	16.050	13.500	14.500	14.500	51,300
2026-08-04	13.500	14.500	13.500	13.590	13.590	6,700
2026-08-03	14.190	14.200	13.500	13.500	13.500	30,700
2026-07-31	14.500	14.500	14.200	14.200	14.200	55,700
2026-07-30	14.830	14.900	14.500	14.500	14.500	16,200
2026-07-29	15.100	15.100	14.500	14.830	14.830	15,100
2026-07-28	15.900	15.900	14.540	15.100	15.100	18,400

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.