Baoye Group Company Limited (HKG:2355)
Hong Kong · Delayed Price · Currency is HKD 3.380
+0.040 (1.20%)
Jul 8, 2026, 6:07 PM HKT
Baoye Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | - | -0.60% | 40,000 |
| Jul 7, 2026 | 3.30 | 3.37 | 3.30 | 3.34 | 3.34 | 0.60% | 38,000 |
| Jul 6, 2026 | 3.37 | 3.37 | 3.32 | 3.32 | 3.32 | -1.48% | 46,000 |
| Jul 3, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 0.60% | 104,000 |
| Jul 2, 2026 | 3.36 | 3.36 | 3.36 | 3.35 | 3.35 | - | 12,000 |
| Jun 30, 2026 | 3.36 | 3.36 | 3.33 | 3.35 | 3.35 | -0.59% | 112,000 |
| Jun 29, 2026 | 3.36 | 3.37 | 3.35 | 3.37 | 3.37 | 0.30% | 62,000 |
| Jun 26, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.75% | 170,000 |
| Jun 25, 2026 | 3.41 | 3.43 | 3.38 | 3.42 | 3.42 | 2.03% | 452,000 |
| Jun 24, 2026 | 3.40 | 3.45 | 3.40 | 3.45 | 3.35 | -1.43% | 80,000 |
| Jun 23, 2026 | 3.50 | 3.60 | 3.38 | 3.50 | 3.40 | 1.16% | 436,000 |
| Jun 22, 2026 | 3.75 | 3.79 | 3.31 | 3.46 | 3.36 | -11.28% | 790,000 |
| Jun 18, 2026 | 3.96 | 3.96 | 3.85 | 3.90 | 3.79 | -2.26% | 310,000 |
| Jun 17, 2026 | 4.00 | 4.08 | 3.99 | 3.99 | 3.88 | 0.25% | 54,000 |
| Jun 16, 2026 | 4.00 | 4.02 | 3.95 | 3.98 | 3.87 | - | 56,000 |
| Jun 15, 2026 | 4.01 | 4.01 | 3.95 | 3.98 | 3.87 | -0.50% | 96,000 |
| Jun 12, 2026 | 3.92 | 4.03 | 3.92 | 4.00 | 3.89 | -0.25% | 30,000 |
| Jun 11, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 3.90 | -0.50% | 118,000 |
| Jun 10, 2026 | 3.95 | 4.05 | 3.85 | 4.03 | 3.92 | 0.50% | 176,000 |
| Jun 9, 2026 | 4.00 | 4.02 | 3.98 | 4.01 | 3.90 | -0.50% | 106,000 |
| Jun 8, 2026 | 4.03 | 4.03 | 3.96 | 4.03 | 3.92 | -1.23% | 90,000 |
| Jun 5, 2026 | 4.03 | 4.16 | 4.03 | 4.08 | 3.96 | 1.75% | 186,000 |
| Jun 4, 2026 | 4.02 | 4.15 | 3.99 | 4.01 | 3.90 | -0.25% | 352,000 |
| Jun 3, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 3.91 | -1.95% | 70,000 |
| Jun 2, 2026 | 4.02 | 4.19 | 4.02 | 4.10 | 3.98 | 2.24% | 142,000 |
| Jun 1, 2026 | 4.13 | 4.13 | 4.00 | 4.01 | 3.90 | -2.91% | 136,000 |
| May 29, 2026 | 3.97 | 4.14 | 3.97 | 4.13 | 4.01 | 2.99% | 116,000 |
| May 28, 2026 | 4.02 | 4.04 | 4.00 | 4.01 | 3.90 | -0.25% | 156,000 |
| May 27, 2026 | 4.09 | 4.09 | 4.02 | 4.02 | 3.91 | -1.95% | 320,000 |
| May 26, 2026 | 4.30 | 4.30 | 4.07 | 4.10 | 3.98 | -4.65% | 464,000 |
| May 22, 2026 | 4.25 | 4.30 | 4.23 | 4.30 | 4.18 | 0.70% | 158,000 |
| May 21, 2026 | 4.36 | 4.36 | 4.24 | 4.27 | 4.15 | -2.06% | 180,000 |
| May 20, 2026 | 4.41 | 4.47 | 4.35 | 4.36 | 4.24 | -1.13% | 72,000 |
| May 19, 2026 | 4.43 | 4.50 | 4.40 | 4.41 | 4.28 | -0.45% | 80,000 |
| May 18, 2026 | 4.43 | 4.50 | 4.38 | 4.43 | 4.30 | -0.23% | 298,000 |
| May 15, 2026 | 4.50 | 4.50 | 4.33 | 4.44 | 4.31 | -0.89% | 236,000 |
| May 14, 2026 | 4.50 | 4.53 | 4.24 | 4.48 | 4.35 | - | 509,231 |
| May 13, 2026 | 4.63 | 4.63 | 4.47 | 4.48 | 4.35 | 0.67% | 456,000 |
| May 12, 2026 | 4.69 | 4.91 | 4.45 | 4.45 | 4.32 | -4.51% | 2,728,000 |
| May 11, 2026 | 4.49 | 6.00 | 4.49 | 4.66 | 4.53 | 19.18% | 6,668,000 |
| May 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.80 | 0.26% | - |
| May 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | 0.26% | - |
| May 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.78 | 0.26% | - |
| May 5, 2026 | 3.94 | 3.94 | 3.87 | 3.88 | 3.77 | -1.02% | 36,000 |
| May 4, 2026 | 3.96 | 3.96 | 3.88 | 3.92 | 3.81 | -1.75% | 258,000 |
| Apr 30, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.88 | -0.25% | - |
| Apr 29, 2026 | 4.02 | 4.02 | 3.93 | 4.00 | 3.89 | 0.25% | 186,000 |
| Apr 28, 2026 | 3.92 | 3.94 | 3.90 | 3.99 | 3.88 | 1.27% | 42,000 |
| Apr 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.83 | - | - |
| Apr 24, 2026 | 3.94 | 3.94 | 3.93 | 3.94 | 3.83 | - | 46,000 |