Baidu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	77.500	77.500	74.850	75.100	75.100	15,680,790
2026-10-21	79.800	80.150	77.550	77.700	77.700	8,912,580
2026-10-20	77.950	79.000	77.400	78.600	78.600	8,462,103
2026-10-16	80.650	81.100	79.150	79.450	79.450	12,901,715
2026-10-15	79.850	79.950	77.800	78.350	78.350	19,214,098
2026-10-14	81.550	83.800	80.950	82.050	82.050	11,005,794
2026-10-13	82.050	82.100	79.800	81.650	81.650	9,974,320
2026-10-12	83.650	83.900	81.450	81.800	81.800	10,306,747
2026-10-09	82.550	83.500	82.150	83.000	83.000	8,874,992
2026-10-08	83.800	84.900	82.000	82.150	82.150	9,805,540
2026-10-07	85.350	85.700	83.700	84.750	84.750	5,420,838
2026-10-06	85.000	86.550	84.600	86.150	86.150	8,942,256
2026-10-05	83.200	83.400	81.750	83.400	83.400	5,286,708
2026-10-02	83.200	83.600	82.150	83.200	83.200	12,059,386
2026-09-30	84.900	86.250	84.500	85.800	85.800	10,017,376
2026-09-29	85.550	85.550	84.050	84.900	84.900	9,860,334
2026-09-28	85.950	86.700	85.000	85.550	85.550	6,313,562
2026-09-25	85.600	86.000	84.300	85.300	85.300	8,634,521
2026-09-24	87.350	88.150	86.050	86.300	86.300	14,463,195
2026-09-23	90.700	90.700	88.500	88.550	88.550	9,490,862
2026-09-22	90.650	92.400	89.050	89.500	89.500	15,652,127
2026-09-21	87.350	90.450	87.350	89.000	89.000	13,192,911
2026-09-18	88.500	90.550	87.200	87.200	87.200	77,551,281
2026-09-17	86.650	87.750	85.900	87.350	87.350	15,356,489
2026-09-16	89.850	89.850	87.850	88.050	88.050	8,990,467
2026-09-15	89.950	91.000	88.800	88.900	88.900	9,530,319
2026-09-14	89.000	90.350	88.600	89.300	89.300	9,587,748
2026-09-11	88.250	90.000	88.000	89.100	89.100	11,642,445
2026-09-10	90.000	90.450	89.000	89.150	89.150	13,370,214
2026-09-09	90.600	93.150	89.450	92.200	92.200	33,164,352
2026-09-08	92.100	92.500	89.050	89.550	89.550	19,385,000
2026-09-07	97.650	98.000	89.700	91.400	91.400	33,287,809
2026-09-04	93.750	96.800	93.750	95.900	95.900	22,818,561
2026-09-03	92.550	93.200	90.950	91.500	91.500	7,437,451
2026-09-02	92.750	93.100	90.900	92.350	92.350	9,315,325
2026-09-01	93.800	94.450	92.800	93.700	93.700	13,111,339
2026-08-31	94.250	96.250	93.100	96.200	96.200	18,846,100
2026-08-28	94.650	96.650	94.200	95.750	95.750	12,510,053
2026-08-27	93.750	97.100	93.400	95.750	95.750	31,866,488
2026-08-26	90.500	91.700	90.500	90.900	90.900	9,834,869
2026-08-25	90.700	91.400	89.200	89.750	89.750	7,017,968
2026-08-24	93.150	93.150	88.800	89.700	89.700	15,005,486
2026-08-21	90.800	93.350	90.800	93.200	93.200	11,684,183
2026-08-20	90.650	93.400	90.650	92.150	92.150	17,299,039
2026-08-19	88.550	90.050	86.500	89.950	89.950	38,071,488
2026-08-18	101.30	102.00	100.20	101.10	101.10	7,046,749
2026-08-17	101.50	102.70	99.900	100.30	100.30	8,463,559
2026-08-14	102.00	102.30	100.30	100.80	100.80	7,963,388
2026-08-13	102.50	104.90	102.20	103.00	103.00	8,308,859
2026-08-12	103.80	104.40	101.50	102.00	102.00	10,915,417
2026-08-11	107.00	107.10	104.00	104.60	104.60	7,197,576
2026-08-10	107.20	108.60	106.00	107.30	107.30	5,692,604
2026-08-07	107.10	107.50	105.60	106.80	106.80	6,061,718
2026-08-06	109.40	109.50	106.60	107.10	107.10	9,532,743
2026-08-05	109.60	112.30	109.30	112.00	112.00	6,003,594
2026-08-04	111.80	112.60	109.40	110.20	110.20	4,807,845
2026-08-03	108.90	110.80	108.70	109.90	109.90	7,504,418
2026-07-31	104.70	107.90	104.10	105.90	105.90	14,503,109
2026-07-30	104.00	104.90	101.20	102.10	102.10	12,255,959
2026-07-29	102.90	104.30	101.80	103.00	103.00	10,508,171

Page 1 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.