Baoye Group Company Limited (HKG:2355)
Hong Kong · Delayed Price · Currency is HKD 4.010
-0.010 (-0.25%)
May 28, 2026, 3:53 PM HKT
Baoye Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.02 | 4.04 | 4.00 | 4.01 | 4.01 | -0.25% | 156,000 |
| May 27, 2026 | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | -1.95% | 320,000 |
| May 26, 2026 | 4.30 | 4.30 | 4.07 | 4.10 | 4.10 | -4.65% | 464,000 |
| May 22, 2026 | 4.25 | 4.30 | 4.23 | 4.30 | 4.30 | 0.70% | 158,000 |
| May 21, 2026 | 4.36 | 4.36 | 4.24 | 4.27 | 4.27 | -2.06% | 180,000 |
| May 20, 2026 | 4.41 | 4.47 | 4.35 | 4.36 | 4.36 | -1.13% | 72,000 |
| May 19, 2026 | 4.43 | 4.50 | 4.40 | 4.41 | 4.41 | -0.45% | 80,000 |
| May 18, 2026 | 4.43 | 4.50 | 4.38 | 4.43 | 4.43 | -0.23% | 298,000 |
| May 15, 2026 | 4.50 | 4.50 | 4.33 | 4.44 | 4.44 | -0.89% | 236,000 |
| May 14, 2026 | 4.50 | 4.53 | 4.24 | 4.48 | 4.48 | - | 509,231 |
| May 13, 2026 | 4.63 | 4.63 | 4.47 | 4.48 | 4.48 | 0.67% | 456,000 |
| May 12, 2026 | 4.69 | 4.91 | 4.45 | 4.45 | 4.45 | -4.51% | 2,728,000 |
| May 11, 2026 | 4.49 | 6.00 | 4.49 | 4.66 | 4.66 | 19.18% | 6,668,000 |
| May 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | - |
| May 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| May 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | - |
| May 5, 2026 | 3.94 | 3.94 | 3.87 | 3.88 | 3.88 | -1.02% | 36,000 |
| May 4, 2026 | 3.96 | 3.96 | 3.88 | 3.92 | 3.92 | -1.75% | 258,000 |
| Apr 30, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Apr 29, 2026 | 4.02 | 4.02 | 3.93 | 4.00 | 4.00 | 0.25% | 186,000 |
| Apr 28, 2026 | 3.92 | 3.94 | 3.90 | 3.99 | 3.99 | 1.27% | 42,000 |
| Apr 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Apr 24, 2026 | 3.94 | 3.94 | 3.93 | 3.94 | 3.94 | - | 46,000 |
| Apr 23, 2026 | 3.98 | 3.99 | 3.90 | 3.94 | 3.94 | 0.25% | 102,000 |
| Apr 22, 2026 | 3.97 | 3.97 | 3.90 | 3.93 | 3.93 | - | 246,000 |
| Apr 21, 2026 | 3.92 | 3.94 | 3.91 | 3.93 | 3.93 | -0.25% | 30,000 |
| Apr 20, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 36,000 |
| Apr 17, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 24,000 |
| Apr 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Apr 15, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 1.55% | 10,000 |
| Apr 14, 2026 | 3.91 | 3.91 | 3.86 | 3.88 | 3.88 | -0.77% | 164,000 |
| Apr 13, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -1.76% | 16,000 |
| Apr 10, 2026 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 1.27% | 28,000 |
| Apr 9, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | 28,000 |
| Apr 8, 2026 | 3.90 | 3.95 | 3.90 | 3.92 | 3.92 | 0.26% | 52,000 |
| Apr 2, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Apr 1, 2026 | 3.92 | 3.95 | 3.90 | 3.91 | 3.91 | -0.51% | 50,000 |
| Mar 31, 2026 | 3.94 | 3.95 | 3.85 | 3.93 | 3.93 | -0.51% | 84,000 |
| Mar 30, 2026 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 0.25% | 212,000 |
| Mar 27, 2026 | 3.97 | 3.97 | 3.93 | 3.94 | 3.94 | -0.76% | 30,000 |
| Mar 26, 2026 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 0.76% | 10,000 |
| Mar 25, 2026 | 3.93 | 3.95 | 3.93 | 3.94 | 3.94 | 0.25% | 96,000 |
| Mar 24, 2026 | 3.91 | 3.98 | 3.91 | 3.93 | 3.93 | 0.26% | 130,000 |
| Mar 23, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -2.97% | 218,000 |
| Mar 20, 2026 | 4.07 | 4.07 | 4.02 | 4.04 | 4.04 | -1.22% | 20,000 |
| Mar 19, 2026 | 4.11 | 4.11 | 4.10 | 4.09 | 4.09 | -0.73% | 14,000 |
| Mar 18, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | - | 10,000 |
| Mar 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.24% | 2,000 |
| Mar 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Mar 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |