BAIOO Family Interactive Limited (HKG:2100)
Hong Kong · Delayed Price · Currency is HKD 0.2600
-0.0050 (-1.89%)
Sep 18, 2026, 2:55 PM HKT
BAIOO Family Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 100,000 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 104,000 |
| Sep 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 76,000 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 174,000 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 428,000 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 412,000 |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 70,000 |
| Sep 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 226,000 |
| Sep 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 148,000 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 362,000 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 878,000 |
| Sep 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 32,000 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 28, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 336,000 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 332,000 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 432,000 |
| Aug 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 258,000 |
| Aug 24, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 522,000 |
| Aug 21, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 226,000 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 414,000 |
| Aug 19, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 1,466,000 |
| Aug 18, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.88% | 1,784,000 |
| Aug 17, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.45% | 124,000 |
| Aug 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 2,000 |
| Aug 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,048,000 |
| Aug 12, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 104,000 |
| Aug 11, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 34,000 |
| Aug 10, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 78,000 |
| Aug 7, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 404,000 |
| Aug 6, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -5.63% | 264,000 |
| Aug 5, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 308,000 |
| Aug 4, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 80,000 |
| Aug 3, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | 1.43% | 7,598,000 |
| Jul 31, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -1.41% | 5,666,000 |
| Jul 30, 2026 | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -2.74% | 2,188,000 |
| Jul 29, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | - | 118,000 |
| Jul 28, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 120,000 |
| Jul 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,000 |
| Jul 24, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.37% | 78,000 |
| Jul 23, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,058,000 |
| Jul 22, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 546,000 |
| Jul 21, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 16,000 |
| Jul 20, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 34,000 |
| Jul 17, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | - | 312,000 |
| Jul 16, 2026 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | -3.85% | 800,000 |
| Jul 15, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -2.50% | 88,000 |
| Jul 14, 2026 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | 8.11% | 776,000 |
| Jul 13, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -7.50% | 104,000 |