Baoye Group Company Limited (HKG:2355)
Hong Kong · Delayed Price · Currency is HKD 3.160
-0.050 (-1.56%)
Aug 18, 2026, 1:25 PM HKT
Baoye Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -1.56% | 16,000 |
| Aug 17, 2026 | 3.22 | 3.22 | 3.10 | 3.21 | 3.21 | -0.31% | 96,000 |
| Aug 14, 2026 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -1.53% | 268,000 |
| Aug 13, 2026 | 3.24 | 3.24 | 3.24 | 3.27 | 3.27 | -1.21% | 38,000 |
| Aug 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.91% | - |
| Aug 11, 2026 | 3.24 | 3.24 | 3.24 | 3.28 | 3.28 | -2.38% | 4,000 |
| Aug 10, 2026 | 3.27 | 3.27 | 3.27 | 3.36 | 3.36 | 3.70% | 10,000 |
| Aug 7, 2026 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 0.15% | 66,000 |
| Aug 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 2,000 |
| Aug 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.15% | - |
| Aug 3, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | 22,000 |
| Jul 31, 2026 | 3.24 | 3.24 | 3.23 | 3.29 | 3.29 | -0.90% | 16,000 |
| Jul 30, 2026 | 3.24 | 3.24 | 3.24 | 3.32 | 3.32 | 2.15% | 6,000 |
| Jul 29, 2026 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | - | 86,000 |
| Jul 28, 2026 | 3.25 | 3.30 | 3.22 | 3.25 | 3.25 | 1.25% | 62,000 |
| Jul 27, 2026 | 3.28 | 3.28 | 3.20 | 3.21 | 3.21 | -2.13% | 94,000 |
| Jul 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 16,000 |
| Jul 23, 2026 | 3.30 | 3.32 | 3.25 | 3.28 | 3.28 | -0.61% | 82,000 |
| Jul 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 26,000 |
| Jul 21, 2026 | 3.30 | 3.37 | 3.30 | 3.34 | 3.34 | 1.21% | 28,000 |
| Jul 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 28,000 |
| Jul 17, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 18,000 |
| Jul 16, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -3.77% | 34,000 |
| Jul 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 12,000 |
| Jul 14, 2026 | 3.47 | 3.47 | 3.47 | 3.45 | 3.45 | 1.77% | 10,000 |
| Jul 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 10, 2026 | 3.30 | 3.40 | 3.30 | 3.39 | 3.39 | 2.73% | 18,000 |
| Jul 9, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -2.37% | 4,000 |
| Jul 8, 2026 | 3.34 | 3.34 | 3.32 | 3.38 | 3.38 | 1.20% | 52,000 |
| 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 |