Bairong Inc. (HKG:6608)
Hong Kong · Delayed Price · Currency is HKD 9.37
-0.10 (-1.06%)
Dec 5, 2025, 4:09 PM HKT
Bairong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.70 | 9.70 | 9.26 | 9.37 | 9.37 | -1.06% | 1,294,000 |
| Dec 4, 2025 | 9.55 | 9.56 | 9.29 | 9.47 | 9.47 | -0.84% | 1,898,500 |
| Dec 3, 2025 | 9.54 | 9.82 | 9.40 | 9.55 | 9.55 | -0.52% | 2,240,500 |
| Dec 2, 2025 | 9.38 | 9.68 | 9.38 | 9.60 | 9.60 | 4.12% | 2,188,000 |
| Dec 1, 2025 | 9.12 | 9.22 | 9.01 | 9.22 | 9.22 | 1.88% | 805,000 |
| Nov 28, 2025 | 9.17 | 9.17 | 9.00 | 9.05 | 9.05 | -1.31% | 165,000 |
| Nov 27, 2025 | 9.20 | 9.27 | 9.10 | 9.17 | 9.17 | 0.99% | 2,317,500 |
| Nov 26, 2025 | 9.13 | 9.20 | 9.01 | 9.08 | 9.08 | -0.11% | 375,500 |
| Nov 25, 2025 | 9.22 | 9.31 | 9.09 | 9.09 | 9.09 | -1.20% | 212,500 |
| Nov 24, 2025 | 9.16 | 9.33 | 9.05 | 9.20 | 9.20 | 0.99% | 535,047 |
| Nov 21, 2025 | 9.31 | 9.31 | 9.00 | 9.11 | 9.11 | -2.67% | 1,134,500 |
| Nov 20, 2025 | 9.02 | 9.38 | 9.02 | 9.36 | 9.36 | 4.12% | 1,565,000 |
| Nov 19, 2025 | 9.38 | 9.47 | 8.80 | 8.99 | 8.99 | -4.36% | 1,773,000 |
| Nov 18, 2025 | 9.45 | 9.70 | 9.36 | 9.40 | 9.40 | -1.47% | 1,231,500 |
| Nov 17, 2025 | 9.58 | 9.65 | 9.22 | 9.54 | 9.54 | 2.80% | 965,940 |
| Nov 14, 2025 | 9.52 | 9.65 | 9.25 | 9.28 | 9.28 | -4.43% | 7,040,500 |
| Nov 13, 2025 | 9.66 | 9.73 | 9.52 | 9.71 | 9.71 | 1.46% | 431,500 |
| Nov 12, 2025 | 9.75 | 9.77 | 9.51 | 9.57 | 9.57 | -1.64% | 561,500 |
| Nov 11, 2025 | 9.72 | 9.88 | 9.70 | 9.73 | 9.73 | -0.21% | 565,547 |
| Nov 10, 2025 | 9.43 | 9.86 | 9.43 | 9.75 | 9.75 | 2.96% | 587,000 |
| Nov 7, 2025 | 9.58 | 9.75 | 9.40 | 9.47 | 9.47 | -2.77% | 777,000 |
| Nov 6, 2025 | 9.54 | 9.74 | 9.44 | 9.74 | 9.74 | 2.10% | 1,416,000 |
| Nov 5, 2025 | 9.40 | 9.54 | 9.10 | 9.54 | 9.54 | 1.49% | 786,500 |
| Nov 4, 2025 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | -6.00% | 3,272,000 |
| Nov 3, 2025 | 9.80 | 10.13 | 9.80 | 10.00 | 10.00 | 1.52% | 753,000 |
| Oct 31, 2025 | 9.89 | 10.01 | 9.74 | 9.85 | 9.85 | -1.50% | 437,440 |
| Oct 30, 2025 | 9.91 | 10.14 | 9.57 | 10.00 | 10.00 | 0.50% | 1,676,500 |
| Oct 28, 2025 | 10.31 | 10.36 | 9.93 | 9.95 | 9.95 | -3.12% | 2,725,500 |
| Oct 27, 2025 | 9.92 | 10.33 | 9.91 | 10.27 | 10.27 | 4.16% | 916,500 |
| Oct 24, 2025 | 9.64 | 9.92 | 9.64 | 9.86 | 9.86 | 3.79% | 1,633,500 |
| Oct 23, 2025 | 9.75 | 9.75 | 9.46 | 9.50 | 9.50 | -2.66% | 3,948,500 |
| Oct 22, 2025 | 9.50 | 9.84 | 9.41 | 9.76 | 9.76 | 3.28% | 1,332,500 |
| Oct 21, 2025 | 10.00 | 10.00 | 9.44 | 9.45 | 9.45 | -2.38% | 1,812,500 |
| Oct 20, 2025 | 9.89 | 9.96 | 9.58 | 9.68 | 9.68 | 1.47% | 5,743,440 |
| Oct 17, 2025 | 10.00 | 10.00 | 9.47 | 9.54 | 9.54 | -4.41% | 697,500 |
| Oct 16, 2025 | 9.95 | 10.14 | 9.81 | 9.98 | 9.98 | 0.30% | 499,500 |
| Oct 15, 2025 | 9.77 | 10.08 | 9.77 | 9.95 | 9.95 | 1.84% | 573,500 |
| Oct 14, 2025 | 10.09 | 10.14 | 9.70 | 9.77 | 9.77 | -2.50% | 991,500 |
| Oct 13, 2025 | 9.80 | 10.05 | 9.60 | 10.02 | 10.02 | -0.60% | 1,737,000 |
| Oct 10, 2025 | 10.30 | 10.30 | 10.04 | 10.08 | 10.08 | -2.42% | 682,000 |
| Oct 9, 2025 | 10.70 | 10.70 | 10.21 | 10.33 | 10.33 | -1.90% | 1,213,960 |
| Oct 8, 2025 | 10.63 | 10.70 | 10.37 | 10.53 | 10.53 | -3.39% | 1,359,694 |
| Oct 6, 2025 | 11.02 | 11.02 | 10.78 | 10.90 | 10.90 | -1.80% | 536,548 |
| Oct 3, 2025 | 11.00 | 11.10 | 10.84 | 11.10 | 11.10 | 0.27% | 793,000 |
| Oct 2, 2025 | 10.70 | 11.33 | 10.68 | 11.07 | 11.07 | 1.75% | 1,312,600 |
| Sep 30, 2025 | 11.11 | 11.11 | 10.60 | 10.88 | 10.88 | -2.07% | 876,640 |
| Sep 29, 2025 | 11.00 | 11.11 | 10.81 | 11.11 | 11.11 | 2.11% | 1,168,500 |
| 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% | 1,288,000 |
| Sep 24, 2025 | 11.06 | 11.48 | 11.04 | 11.33 | 11.33 | 2.44% | 717,902 |