Bairong Inc. (6608.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 9.330 | 9.360 | 8.700 | 8.990 | 8.990 | 3,658,000 |
| Jun 20, 2024 | 9.450 | 9.540 | 9.240 | 9.330 | 9.330 | 979,000 |
| Jun 19, 2024 | 9.200 | 9.450 | 9.100 | 9.420 | 9.420 | 974,000 |
| Jun 18, 2024 | 9.390 | 9.460 | 9.060 | 9.140 | 9.140 | 950,000 |
| Jun 17, 2024 | 9.250 | 9.320 | 9.110 | 9.320 | 9.320 | 895,000 |
| Jun 14, 2024 | 9.170 | 9.300 | 8.940 | 9.250 | 9.250 | 987,000 |
| Jun 13, 2024 | 9.320 | 9.320 | 8.970 | 9.150 | 9.150 | 1,388,000 |
| Jun 12, 2024 | 9.190 | 9.230 | 8.910 | 9.120 | 9.120 | 807,000 |
| Jun 11, 2024 | 9.350 | 9.400 | 8.930 | 9.150 | 9.150 | 1,934,500 |
| Jun 07, 2024 | 9.430 | 9.540 | 9.220 | 9.240 | 9.240 | 418,000 |
| Jun 06, 2024 | 9.350 | 9.580 | 9.250 | 9.350 | 9.350 | 459,000 |
| Jun 05, 2024 | 9.190 | 9.500 | 9.190 | 9.250 | 9.250 | 669,000 |
| Jun 04, 2024 | 9.120 | 9.450 | 9.030 | 9.190 | 9.190 | 561,500 |
| Jun 03, 2024 | 9.160 | 9.290 | 9.100 | 9.120 | 9.120 | 256,000 |
| May 31, 2024 | 9.470 | 9.490 | 9.040 | 9.070 | 9.070 | 932,000 |
| May 30, 2024 | 9.360 | 9.360 | 9.100 | 9.190 | 9.190 | 574,000 |
| May 29, 2024 | 9.480 | 9.480 | 9.080 | 9.370 | 9.370 | 949,000 |
| May 28, 2024 | 9.680 | 9.730 | 9.310 | 9.500 | 9.500 | 949,000 |
| May 27, 2024 | 9.470 | 9.790 | 9.470 | 9.650 | 9.650 | 1,061,000 |
| May 24, 2024 | 9.620 | 9.730 | 9.420 | 9.530 | 9.530 | 1,110,000 |
| May 23, 2024 | 10.000 | 10.000 | 9.620 | 9.700 | 9.700 | 906,100 |
| May 22, 2024 | 10.200 | 10.200 | 9.830 | 10.040 | 10.040 | 587,500 |
| May 21, 2024 | 10.280 | 10.380 | 9.910 | 10.100 | 10.100 | 1,010,000 |
| May 20, 2024 | 10.540 | 10.700 | 10.360 | 10.420 | 10.420 | 443,500 |
| May 17, 2024 | 10.560 | 10.800 | 10.480 | 10.520 | 10.520 | 395,894 |
| May 16, 2024 | 10.860 | 10.860 | 10.380 | 10.520 | 10.520 | 539,000 |
| May 14, 2024 | 10.440 | 10.620 | 10.400 | 10.600 | 10.600 | 821,500 |
| May 13, 2024 | 10.320 | 10.380 | 10.020 | 10.360 | 10.360 | 597,500 |
| May 10, 2024 | 10.260 | 10.500 | 10.200 | 10.320 | 10.320 | 931,000 |
| May 09, 2024 | 10.020 | 10.180 | 9.850 | 10.180 | 10.180 | 692,600 |
| May 08, 2024 | 10.460 | 10.460 | 9.760 | 10.020 | 10.020 | 1,215,500 |
| May 07, 2024 | 10.620 | 10.620 | 10.140 | 10.300 | 10.300 | 737,000 |
| May 06, 2024 | 10.580 | 10.780 | 10.380 | 10.660 | 10.660 | 1,046,500 |
| May 03, 2024 | 10.500 | 10.920 | 10.460 | 10.580 | 10.580 | 1,205,500 |
| May 02, 2024 | 9.680 | 10.480 | 9.680 | 10.460 | 10.460 | 1,397,000 |
| Apr 30, 2024 | 10.000 | 10.000 | 9.710 | 9.830 | 9.830 | 565,500 |
| Apr 29, 2024 | 9.640 | 10.000 | 9.560 | 9.880 | 9.880 | 1,905,000 |
| Apr 26, 2024 | 9.670 | 9.730 | 9.150 | 9.530 | 9.530 | 3,032,198 |
| Apr 25, 2024 | 9.420 | 9.670 | 9.320 | 9.650 | 9.650 | 1,528,000 |
| Apr 24, 2024 | 9.680 | 9.680 | 9.280 | 9.380 | 9.380 | 1,494,000 |
| Apr 23, 2024 | 9.500 | 9.520 | 9.270 | 9.490 | 9.490 | 2,288,000 |
| Apr 22, 2024 | 9.280 | 9.320 | 9.090 | 9.270 | 9.270 | 1,431,500 |
| Apr 19, 2024 | 9.650 | 9.650 | 9.000 | 9.270 | 9.270 | 1,891,000 |
| Apr 18, 2024 | 9.510 | 9.560 | 9.300 | 9.410 | 9.410 | 2,067,500 |
| Apr 17, 2024 | 9.790 | 9.790 | 9.280 | 9.500 | 9.500 | 1,936,200 |
| Apr 16, 2024 | 10.760 | 10.760 | 9.110 | 9.460 | 9.460 | 4,734,500 |
| Apr 15, 2024 | 10.120 | 10.400 | 9.930 | 10.200 | 10.200 | 937,000 |
| Apr 12, 2024 | 10.920 | 10.940 | 10.140 | 10.200 | 10.200 | 1,526,000 |
| Apr 11, 2024 | 10.980 | 10.980 | 10.500 | 10.740 | 10.740 | 1,170,500 |
| Apr 10, 2024 | 10.900 | 11.200 | 10.900 | 11.000 | 11.000 | 1,358,500 |
| Apr 09, 2024 | 10.740 | 11.020 | 10.660 | 10.940 | 10.940 | 1,023,000 |
| Apr 08, 2024 | 10.860 | 10.860 | 10.600 | 10.740 | 10.740 | 923,000 |
| Apr 05, 2024 | 10.900 | 10.900 | 10.380 | 10.720 | 10.720 | 1,963,400 |
| Apr 03, 2024 | 10.800 | 11.060 | 10.360 | 10.360 | 10.360 | 3,441,000 |
| Apr 02, 2024 | 11.080 | 11.120 | 10.640 | 11.080 | 11.080 | 2,931,106 |
| Mar 28, 2024 | 11.620 | 11.640 | 10.860 | 11.080 | 11.080 | 3,756,000 |
| Mar 27, 2024 | 12.000 | 12.180 | 11.340 | 11.600 | 11.600 | 3,085,500 |
| Mar 26, 2024 | 14.180 | 14.180 | 11.300 | 11.840 | 11.840 | 8,302,700 |
| Mar 25, 2024 | 14.200 | 14.340 | 13.760 | 14.280 | 14.280 | 2,190,500 |
| Mar 22, 2024 | 13.660 | 13.800 | 13.180 | 13.740 | 13.740 | 916,500 |
| Mar 21, 2024 | 14.000 | 14.300 | 13.660 | 13.660 | 13.660 | 900,500 |
| Mar 20, 2024 | 13.600 | 14.140 | 13.400 | 13.920 | 13.920 | 2,129,484 |
| Mar 19, 2024 | 13.420 | 13.660 | 13.180 | 13.400 | 13.400 | 1,056,970 |
| Mar 18, 2024 | 13.320 | 13.740 | 13.320 | 13.640 | 13.640 | 875,500 |
| Mar 15, 2024 | 13.500 | 13.500 | 12.920 | 13.320 | 13.320 | 1,297,500 |
| Mar 14, 2024 | 14.380 | 14.380 | 13.200 | 13.320 | 13.320 | 1,843,000 |
| Mar 13, 2024 | 13.900 | 14.480 | 13.820 | 14.300 | 14.300 | 2,993,084 |
| Mar 12, 2024 | 13.840 | 14.100 | 13.540 | 13.800 | 13.800 | 1,286,500 |
| Mar 11, 2024 | 13.600 | 13.900 | 13.440 | 13.780 | 13.780 | 761,030 |
| Mar 08, 2024 | 13.580 | 14.180 | 13.580 | 13.840 | 13.840 | 1,583,000 |
| Mar 07, 2024 | 13.400 | 13.980 | 13.300 | 13.580 | 13.580 | 1,680,000 |
| Mar 06, 2024 | 13.280 | 13.520 | 13.040 | 13.400 | 13.400 | 554,500 |
| Mar 05, 2024 | 13.900 | 13.920 | 13.060 | 13.280 | 13.280 | 1,891,100 |
| Mar 04, 2024 | 13.700 | 14.580 | 13.500 | 13.920 | 13.920 | 2,823,500 |
| Mar 01, 2024 | 13.020 | 13.740 | 12.660 | 13.700 | 13.700 | 2,402,500 |
| Feb 29, 2024 | 11.000 | 13.180 | 11.000 | 13.180 | 13.180 | 8,984,208 |
| Feb 28, 2024 | 11.940 | 12.020 | 11.340 | 11.400 | 11.400 | 770,000 |
| Feb 27, 2024 | 11.700 | 11.940 | 11.280 | 11.940 | 11.940 | 1,009,500 |
| Feb 26, 2024 | 12.220 | 12.380 | 11.720 | 11.740 | 11.740 | 1,001,500 |
| Feb 23, 2024 | 12.040 | 12.440 | 11.980 | 12.220 | 12.220 | 1,181,000 |
| Feb 22, 2024 | 11.780 | 12.000 | 11.420 | 12.000 | 12.000 | 1,356,389 |
| Feb 21, 2024 | 11.580 | 11.960 | 11.560 | 11.700 | 11.700 | 822,500 |
| Feb 20, 2024 | 11.780 | 11.780 | 11.180 | 11.580 | 11.580 | 600,500 |
| Feb 19, 2024 | 11.460 | 11.600 | 11.120 | 11.420 | 11.420 | 1,017,500 |
| Feb 16, 2024 | 10.640 | 11.400 | 10.640 | 11.400 | 11.400 | 533,000 |
| Feb 15, 2024 | 11.040 | 11.060 | 10.680 | 10.940 | 10.940 | 366,000 |
| Feb 14, 2024 | 10.980 | 11.040 | 10.680 | 10.900 | 10.900 | 842,000 |
| Feb 09, 2024 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | - |
| Feb 08, 2024 | 11.320 | 11.480 | 11.220 | 11.380 | 11.380 | 525,000 |
| Feb 07, 2024 | 11.760 | 11.920 | 11.160 | 11.160 | 11.160 | 605,500 |
| Feb 06, 2024 | 11.180 | 11.860 | 11.080 | 11.760 | 11.760 | 1,296,500 |
| Feb 05, 2024 | 11.080 | 11.340 | 10.800 | 11.020 | 11.020 | 971,000 |
| Feb 02, 2024 | 11.860 | 12.080 | 10.800 | 11.040 | 11.040 | 3,599,000 |
| Feb 01, 2024 | 11.560 | 12.100 | 11.340 | 11.860 | 11.860 | 1,033,500 |
| Jan 31, 2024 | 11.460 | 11.660 | 11.180 | 11.480 | 11.480 | 944,950 |
| Jan 30, 2024 | 11.520 | 11.820 | 11.480 | 11.520 | 11.520 | 787,850 |
| Jan 29, 2024 | 11.520 | 12.080 | 11.420 | 11.760 | 11.760 | 893,500 |
| Jan 26, 2024 | 11.940 | 11.940 | 11.340 | 11.440 | 11.440 | 1,164,500 |
| Jan 25, 2024 | 11.880 | 11.960 | 11.540 | 11.940 | 11.940 | 1,283,000 |
| Jan 24, 2024 | 11.520 | 12.080 | 11.320 | 12.040 | 12.040 | 1,280,302 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.