Baige Online Digital Technology Co., Ltd. (HKG:2672)
Hong Kong · Delayed Price · Currency is HKD 63.50
+0.05 (0.08%)
At close: Aug 24, 2026
HKG:2672 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 60.25 | 63.00 | 60.20 | 61.25 | 61.25 | -1.13% | 95,800 |
| Jul 27, 2026 | 63.00 | 63.00 | 56.65 | 61.95 | 61.95 | -2.82% | 181,400 |
| Jul 24, 2026 | 63.70 | 63.75 | 60.00 | 63.75 | 63.75 | -0.16% | 135,000 |
| Jul 23, 2026 | 66.95 | 67.00 | 59.95 | 63.85 | 63.85 | -4.70% | 121,600 |
| Jul 22, 2026 | 64.10 | 67.50 | 63.50 | 67.00 | 67.00 | 4.69% | 183,600 |
| Jul 21, 2026 | 59.75 | 66.60 | 59.75 | 64.00 | 64.00 | 4.07% | 124,600 |
| Jul 20, 2026 | 61.30 | 63.20 | 60.05 | 61.50 | 61.50 | 0.33% | 170,240 |
| Jul 17, 2026 | 61.00 | 63.90 | 58.50 | 61.30 | 61.30 | -4.22% | 174,700 |
| Jul 16, 2026 | 60.55 | 64.75 | 60.45 | 64.00 | 64.00 | 0.79% | 94,400 |
| Jul 15, 2026 | 61.65 | 63.80 | 59.30 | 63.50 | 63.50 | 2.42% | 129,600 |
| Jul 14, 2026 | 59.40 | 62.55 | 59.40 | 62.00 | 62.00 | 0.24% | 102,200 |
| Jul 13, 2026 | 60.15 | 62.95 | 57.80 | 61.85 | 61.85 | 0.81% | 208,200 |
| Jul 10, 2026 | 62.90 | 67.60 | 60.75 | 61.35 | 61.35 | -2.77% | 176,400 |
| Jul 9, 2026 | 65.25 | 66.85 | 61.75 | 63.10 | 63.10 | -3.30% | 167,000 |
| Jul 8, 2026 | 60.05 | 66.90 | 60.00 | 65.25 | 65.25 | 5.84% | 170,200 |
| Jul 7, 2026 | 60.25 | 63.50 | 56.60 | 61.65 | 61.65 | 2.32% | 119,400 |
| Jul 6, 2026 | 55.30 | 64.00 | 51.60 | 60.25 | 60.25 | 2.12% | 139,100 |
| Jul 3, 2026 | 51.60 | 59.45 | 50.15 | 59.00 | 59.00 | 7.27% | 212,400 |
| Jul 2, 2026 | 70.00 | 70.00 | 51.05 | 55.00 | 55.00 | -26.67% | 448,600 |
| Jun 30, 2026 | 70.20 | 76.85 | 70.20 | 75.00 | 75.00 | 2.74% | 1,237,860 |