Baige Online Digital Technology Co., Ltd. (HKG:2672)
Hong Kong · Delayed Price · Currency is HKD 74.70
+9.90 (15.28%)
At close: Oct 7, 2026
HKG:2672 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 63.00 | 74.70 | 63.00 | 74.70 | 74.70 | 15.28% | 797,000 |
| Oct 6, 2026 | 55.55 | 65.25 | 55.55 | 64.80 | 64.80 | 15.71% | 569,400 |
| Oct 5, 2026 | 57.00 | 61.00 | 55.65 | 56.00 | 56.00 | -3.95% | 665,600 |
| Oct 2, 2026 | 53.05 | 61.65 | 53.05 | 58.30 | 58.30 | 5.90% | 566,200 |
| Sep 30, 2026 | 57.05 | 60.00 | 54.50 | 55.05 | 55.05 | -6.06% | 915,800 |
| Sep 29, 2026 | 57.25 | 60.00 | 52.85 | 58.60 | 58.60 | 2.36% | 1,081,954 |
| Sep 28, 2026 | 59.95 | 67.05 | 56.05 | 57.25 | 57.25 | -5.53% | 1,828,522 |
| Sep 25, 2026 | 57.00 | 62.30 | 54.20 | 60.60 | 60.60 | 0.25% | 652,400 |
| Sep 24, 2026 | 54.20 | 61.75 | 54.20 | 60.45 | 60.45 | 7.28% | 1,341,354 |
| Sep 23, 2026 | 52.90 | 57.50 | 52.20 | 56.35 | 56.35 | 2.08% | 1,060,600 |
| Sep 22, 2026 | 50.30 | 59.25 | 50.30 | 55.20 | 55.20 | 6.87% | 1,655,040 |
| Sep 21, 2026 | 47.22 | 55.90 | 46.34 | 51.65 | 51.65 | 9.38% | 1,541,776 |
| Sep 18, 2026 | 43.82 | 49.46 | 43.82 | 47.22 | 47.22 | 5.83% | 1,682,160 |
| Sep 17, 2026 | 47.14 | 48.90 | 42.38 | 44.62 | 44.62 | -5.06% | 2,206,400 |
| Sep 16, 2026 | 40.02 | 47.86 | 38.50 | 47.00 | 47.00 | 20.20% | 4,240,320 |
| Sep 15, 2026 | 36.72 | 40.44 | 35.06 | 39.10 | 39.10 | 5.68% | 3,598,000 |
| Sep 14, 2026 | 34.16 | 39.30 | 34.16 | 37.00 | 37.00 | 8.00% | 4,327,800 |
| Sep 11, 2026 | 33.38 | 38.00 | 32.52 | 34.26 | 34.26 | 3.88% | 3,588,199 |
| Sep 10, 2026 | 32.80 | 35.54 | 31.82 | 32.98 | 32.98 | 3.52% | 3,517,600 |
| Sep 9, 2026 | 34.50 | 37.90 | 31.48 | 31.86 | 31.86 | -5.96% | 4,702,000 |
| Sep 8, 2026 | 37.10 | 38.84 | 33.62 | 33.88 | 33.88 | -8.43% | 2,041,200 |
| Sep 7, 2026 | 58.05 | 58.05 | 35.00 | 37.00 | 37.00 | -34.97% | 5,172,900 |
| Sep 4, 2026 | 53.95 | 56.90 | 53.55 | 56.90 | 56.90 | 5.47% | 548,400 |
| Sep 3, 2026 | 50.95 | 53.95 | 50.15 | 53.95 | 53.95 | 5.89% | 490,760 |
| Sep 2, 2026 | 56.05 | 56.60 | 46.56 | 50.95 | 50.95 | -9.90% | 985,400 |
| Sep 1, 2026 | 58.80 | 59.95 | 55.50 | 56.55 | 56.55 | -4.31% | 590,200 |
| Aug 31, 2026 | 59.00 | 60.90 | 57.50 | 59.10 | 59.10 | 0.17% | 399,600 |
| Aug 28, 2026 | 60.00 | 61.70 | 58.85 | 59.00 | 59.00 | -3.83% | 155,600 |
| Aug 27, 2026 | 60.45 | 62.00 | 59.35 | 61.35 | 61.35 | 1.15% | 172,600 |
| Aug 26, 2026 | 60.40 | 61.60 | 59.45 | 60.65 | 60.65 | 0.50% | 264,400 |
| Aug 25, 2026 | 63.00 | 64.25 | 59.00 | 60.35 | 60.35 | -4.96% | 336,800 |
| Aug 24, 2026 | 62.05 | 64.95 | 59.80 | 63.50 | 63.50 | 0.08% | 463,880 |
| Aug 21, 2026 | 62.30 | 65.00 | 61.35 | 63.45 | 63.45 | 1.52% | 220,100 |
| Aug 20, 2026 | 61.75 | 65.80 | 59.00 | 62.50 | 62.50 | 2.21% | 190,600 |
| Aug 19, 2026 | 64.00 | 64.05 | 60.00 | 61.15 | 61.15 | -4.68% | 183,000 |
| Aug 18, 2026 | 61.00 | 64.95 | 58.00 | 64.15 | 64.15 | 5.16% | 263,800 |
| Aug 17, 2026 | 72.30 | 73.00 | 60.00 | 61.00 | 61.00 | -14.80% | 339,400 |
| Aug 14, 2026 | 72.90 | 73.45 | 69.05 | 71.60 | 71.60 | 1.13% | 234,600 |
| Aug 13, 2026 | 76.35 | 77.00 | 69.05 | 70.80 | 70.80 | -7.51% | 266,400 |
| Aug 12, 2026 | 74.00 | 79.00 | 72.70 | 76.55 | 76.55 | 2.55% | 360,000 |
| Aug 11, 2026 | 69.00 | 74.65 | 66.90 | 74.65 | 74.65 | 12.85% | 327,600 |
| Aug 10, 2026 | 69.35 | 69.45 | 65.10 | 66.15 | 66.15 | -2.65% | 186,000 |
| Aug 7, 2026 | 69.20 | 72.75 | 67.55 | 67.95 | 67.95 | -3.07% | 187,300 |
| Aug 6, 2026 | 70.05 | 74.45 | 68.60 | 70.10 | 70.10 | -6.35% | 354,800 |
| Aug 5, 2026 | 70.35 | 75.00 | 69.20 | 74.85 | 74.85 | 7.23% | 731,201 |
| Aug 4, 2026 | 59.15 | 70.15 | 59.00 | 69.80 | 69.80 | 15.95% | 483,200 |
| Aug 3, 2026 | 59.20 | 60.95 | 58.85 | 60.20 | 60.20 | - | 78,800 |
| Jul 31, 2026 | 58.60 | 61.95 | 58.60 | 60.20 | 60.20 | 2.73% | 138,200 |
| Jul 30, 2026 | 59.05 | 60.00 | 57.00 | 58.60 | 58.60 | -1.35% | 122,200 |
| Jul 29, 2026 | 58.50 | 61.70 | 58.10 | 59.40 | 59.40 | -3.02% | 186,000 |