Baoye Group Company Limited (HKG:2355)
Hong Kong · Delayed Price · Currency is HKD 4.360
-0.010 (-0.23%)
Aug 7, 2025, 3:39 PM HKT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 2,000 |
| Aug 6, 2025 | 4.40 | 4.40 | 4.34 | 4.37 | 4.37 | 0.23% | 42,000 |
| Aug 5, 2025 | 4.39 | 4.39 | 4.34 | 4.36 | 4.36 | -0.46% | 108,000 |
| Aug 4, 2025 | 4.32 | 4.40 | 4.32 | 4.38 | 4.38 | 0.92% | 132,000 |
| Aug 1, 2025 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | - | 140,000 |
| Jul 31, 2025 | 4.35 | 4.40 | 4.30 | 4.34 | 4.34 | -0.69% | 358,000 |
| Jul 30, 2025 | 4.39 | 4.39 | 4.35 | 4.37 | 4.37 | -0.46% | 138,000 |
| Jul 29, 2025 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -1.13% | 152,000 |
| Jul 28, 2025 | 4.42 | 4.46 | 4.41 | 4.44 | 4.44 | -0.45% | 78,000 |
| Jul 25, 2025 | 4.40 | 4.47 | 4.40 | 4.46 | 4.46 | 1.83% | 216,000 |
| Jul 24, 2025 | 4.39 | 4.41 | 4.38 | 4.38 | 4.38 | -0.45% | 236,000 |
| Jul 23, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | 0.23% | 186,000 |
| Jul 22, 2025 | 4.40 | 4.41 | 4.39 | 4.39 | 4.39 | -0.23% | 178,000 |
| Jul 21, 2025 | 4.48 | 4.48 | 4.37 | 4.40 | 4.40 | -1.79% | 162,000 |
| Jul 18, 2025 | 4.57 | 4.59 | 4.41 | 4.48 | 4.48 | -0.88% | 76,000 |
| Jul 17, 2025 | 4.50 | 4.52 | 4.49 | 4.52 | 4.52 | 0.22% | 82,000 |
| Jul 16, 2025 | 4.45 | 4.56 | 4.45 | 4.51 | 4.51 | 1.58% | 82,000 |
| Jul 15, 2025 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 146,000 |
| Jul 14, 2025 | 4.44 | 4.50 | 4.39 | 4.46 | 4.46 | 1.59% | 234,000 |
| Jul 11, 2025 | 4.36 | 4.44 | 4.34 | 4.39 | 4.39 | 0.69% | 188,000 |
| Jul 10, 2025 | 4.39 | 4.39 | 4.35 | 4.36 | 4.36 | 0.46% | 228,000 |
| Jul 9, 2025 | 4.32 | 4.37 | 4.32 | 4.34 | 4.34 | 0.46% | 74,000 |
| Jul 8, 2025 | 4.30 | 4.34 | 4.26 | 4.32 | 4.32 | -0.23% | 134,000 |
| Jul 7, 2025 | 4.35 | 4.35 | 4.30 | 4.33 | 4.33 | -0.46% | 518,000 |
| Jul 4, 2025 | 4.32 | 4.36 | 4.30 | 4.35 | 4.35 | 0.69% | 188,000 |
| Jul 3, 2025 | 4.20 | 4.34 | 4.19 | 4.32 | 4.32 | 2.86% | 576,000 |
| Jul 2, 2025 | 4.21 | 4.21 | 4.18 | 4.20 | 4.20 | - | 138,000 |
| Jun 30, 2025 | 4.21 | 4.21 | 4.18 | 4.20 | 4.20 | -0.47% | 284,000 |
| Jun 27, 2025 | 4.22 | 4.24 | 4.21 | 4.22 | 4.22 | -0.47% | 134,000 |
| Jun 26, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 68,000 |
| Jun 25, 2025 | 4.19 | 4.24 | 4.19 | 4.22 | 4.22 | -0.47% | 218,000 |
| Jun 24, 2025 | 4.24 | 4.24 | 4.19 | 4.24 | 4.24 | - | 602,000 |
| Jun 23, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.71% | 182,000 |
| Jun 20, 2025 | 4.22 | 4.25 | 4.21 | 4.21 | 4.21 | - | 142,000 |
| Jun 19, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | -1.41% | 22,000 |
| Jun 18, 2025 | 4.28 | 4.28 | 4.22 | 4.27 | 4.27 | -0.93% | 92,000 |
| Jun 17, 2025 | 4.29 | 4.31 | 4.27 | 4.31 | 4.18 | - | 30,000 |
| Jun 16, 2025 | 4.31 | 4.31 | 4.28 | 4.31 | 4.18 | - | 211,000 |
| Jun 13, 2025 | 4.34 | 4.34 | 4.29 | 4.31 | 4.18 | - | 74,000 |
| Jun 12, 2025 | 4.34 | 4.34 | 4.31 | 4.31 | 4.18 | -0.23% | 90,000 |
| Jun 11, 2025 | 4.30 | 4.34 | 4.30 | 4.32 | 4.19 | -0.92% | 162,000 |
| Jun 10, 2025 | 4.29 | 4.37 | 4.29 | 4.36 | 4.23 | 0.23% | 296,000 |
| Jun 9, 2025 | 4.37 | 4.37 | 4.35 | 4.35 | 4.22 | -0.46% | 40,000 |
| Jun 6, 2025 | 4.35 | 4.37 | 4.31 | 4.37 | 4.24 | -0.68% | 76,000 |
| Jun 5, 2025 | 4.40 | 4.41 | 4.35 | 4.40 | 4.27 | -0.68% | 56,000 |
| Jun 4, 2025 | 4.46 | 4.46 | 4.40 | 4.43 | 4.30 | 0.45% | 94,000 |
| Jun 3, 2025 | 4.44 | 4.46 | 4.41 | 4.41 | 4.28 | 0.46% | 44,000 |
| Jun 2, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.26 | -0.23% | 24,000 |
| May 30, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.27 | 0.69% | 64,000 |
| May 29, 2025 | 4.38 | 4.41 | 4.31 | 4.37 | 4.24 | -0.23% | 218,000 |