Bairong Inc. (HKG:6608)
Hong Kong · Delayed Price · Currency is HKD 10.88
-0.23 (-2.07%)
Sep 30, 2025, 4:08 PM HKT
Bairong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.11 | 11.11 | 10.60 | 10.88 | 10.88 | -2.07% | 877,140 |
| Sep 29, 2025 | 11.00 | 11.11 | 10.81 | 11.11 | 11.11 | 2.11% | 1,169,000 |
| Sep 26, 2025 | 11.60 | 11.60 | 10.84 | 10.88 | 10.88 | -5.88% | 1,091,000 |
| Sep 25, 2025 | 11.33 | 11.65 | 11.32 | 11.56 | 11.56 | 2.03% | 1,288,500 |
| Sep 24, 2025 | 11.06 | 11.48 | 11.04 | 11.33 | 11.33 | 2.44% | 717,902 |
| Sep 23, 2025 | 11.18 | 11.18 | 10.73 | 11.06 | 11.06 | -1.95% | 1,667,970 |
| Sep 22, 2025 | 11.24 | 11.40 | 11.17 | 11.28 | 11.28 | - | 1,882,500 |
| Sep 19, 2025 | 11.50 | 11.57 | 11.28 | 11.28 | 11.28 | -2.17% | 1,077,000 |
| Sep 18, 2025 | 11.51 | 12.14 | 11.40 | 11.53 | 11.53 | 0.17% | 2,157,000 |
| Sep 17, 2025 | 11.50 | 11.65 | 11.43 | 11.51 | 11.51 | 0.09% | 1,663,500 |
| Sep 16, 2025 | 11.40 | 11.71 | 11.26 | 11.50 | 11.50 | 2.59% | 2,533,509 |
| Sep 15, 2025 | 11.19 | 11.28 | 11.04 | 11.21 | 11.21 | 1.26% | 1,681,810 |
| Sep 12, 2025 | 11.38 | 11.39 | 10.95 | 11.07 | 11.07 | -2.04% | 1,663,000 |
| Sep 11, 2025 | 11.17 | 11.37 | 10.95 | 11.30 | 11.30 | 1.35% | 1,426,104 |
| Sep 10, 2025 | 10.91 | 11.18 | 10.77 | 11.15 | 11.15 | 2.58% | 2,067,200 |
| Sep 9, 2025 | 10.99 | 11.05 | 10.50 | 10.87 | 10.87 | -0.64% | 2,992,000 |
| Sep 8, 2025 | 11.13 | 11.18 | 10.90 | 10.94 | 10.94 | -1.44% | 1,902,720 |
| Sep 5, 2025 | 11.11 | 11.27 | 11.03 | 11.10 | 11.10 | 0.09% | 1,750,218 |
| Sep 4, 2025 | 11.28 | 11.53 | 10.97 | 11.09 | 11.09 | -1.77% | 1,764,207 |
| Sep 3, 2025 | 11.52 | 11.56 | 11.04 | 11.29 | 11.29 | -2.00% | 2,649,350 |
| Sep 2, 2025 | 12.30 | 12.37 | 11.49 | 11.52 | 11.52 | -5.88% | 4,506,500 |
| Sep 1, 2025 | 12.40 | 12.50 | 12.02 | 12.24 | 12.24 | -0.89% | 3,061,528 |
| Aug 29, 2025 | 12.24 | 12.38 | 11.58 | 12.35 | 12.35 | 9.88% | 14,044,900 |
| Aug 28, 2025 | 10.93 | 11.57 | 10.78 | 11.24 | 11.24 | 2.84% | 4,640,000 |
| Aug 27, 2025 | 11.06 | 11.38 | 10.87 | 10.93 | 10.93 | -0.36% | 2,399,500 |
| Aug 26, 2025 | 10.81 | 11.00 | 10.68 | 10.97 | 10.97 | 0.18% | 1,213,803 |
| Aug 25, 2025 | 10.42 | 10.95 | 10.42 | 10.95 | 10.95 | 5.29% | 2,112,528 |
| Aug 22, 2025 | 10.12 | 10.58 | 10.12 | 10.40 | 10.40 | - | 1,340,152 |
| Aug 21, 2025 | 10.36 | 10.60 | 10.04 | 10.40 | 10.40 | 1.17% | 2,014,500 |
| Aug 20, 2025 | 10.52 | 10.54 | 9.98 | 10.28 | 10.28 | -3.29% | 2,317,000 |
| Aug 19, 2025 | 10.60 | 10.82 | 10.34 | 10.63 | 10.63 | 0.28% | 6,530,000 |
| Aug 18, 2025 | 10.10 | 10.77 | 10.02 | 10.60 | 10.60 | 4.95% | 4,218,863 |
| Aug 15, 2025 | 9.90 | 10.18 | 9.81 | 10.10 | 10.10 | 2.43% | 2,961,000 |
| Aug 14, 2025 | 9.80 | 9.87 | 9.42 | 9.86 | 9.86 | 0.51% | 1,777,029 |
| Aug 13, 2025 | 9.58 | 9.88 | 9.41 | 9.81 | 9.81 | 3.26% | 2,315,286 |
| Aug 12, 2025 | 9.16 | 9.54 | 9.16 | 9.50 | 9.50 | 1.82% | 1,411,700 |
| Aug 11, 2025 | 9.25 | 9.62 | 9.06 | 9.33 | 9.33 | 0.86% | 2,118,434 |
| Aug 8, 2025 | 9.25 | 9.38 | 8.98 | 9.25 | 9.25 | -0.43% | 22,270,364 |
| Aug 7, 2025 | 9.23 | 9.47 | 9.16 | 9.29 | 9.29 | 1.20% | 2,143,526 |
| Aug 6, 2025 | 8.96 | 9.24 | 8.96 | 9.18 | 9.18 | 0.33% | 1,375,389 |
| Aug 5, 2025 | 9.15 | 9.23 | 8.84 | 9.15 | 9.15 | 1.22% | 1,452,000 |
| Aug 4, 2025 | 9.59 | 9.75 | 8.91 | 9.04 | 9.04 | -5.54% | 2,508,374 |
| Aug 1, 2025 | 8.80 | 9.77 | 8.77 | 9.57 | 9.57 | 9.25% | 6,099,760 |
| Jul 31, 2025 | 8.98 | 9.02 | 8.59 | 8.76 | 8.76 | -2.56% | 1,883,495 |
| Jul 30, 2025 | 8.94 | 9.08 | 8.86 | 8.99 | 8.99 | -0.99% | 1,118,000 |
| Jul 29, 2025 | 9.16 | 9.16 | 8.90 | 9.08 | 9.08 | -0.87% | 1,301,525 |
| Jul 28, 2025 | 9.23 | 9.48 | 9.13 | 9.16 | 9.16 | -0.65% | 960,596 |
| Jul 25, 2025 | 9.23 | 9.35 | 9.07 | 9.22 | 9.22 | -0.11% | 828,500 |
| Jul 24, 2025 | 9.17 | 9.26 | 9.10 | 9.23 | 9.23 | 0.65% | 883,000 |
| Jul 23, 2025 | 9.12 | 9.36 | 9.12 | 9.17 | 9.17 | 0.55% | 560,291 |