Bairong Inc. (HKG:6608)
Hong Kong · Delayed Price · Currency is HKD 9.28
-0.43 (-4.43%)
Nov 14, 2025, 4:08 PM HKT
Bairong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.52 | 9.65 | 9.25 | 9.28 | 9.28 | -4.43% | 7,041,000 |
| Nov 13, 2025 | 9.66 | 9.73 | 9.52 | 9.71 | 9.71 | 1.46% | 432,000 |
| Nov 12, 2025 | 9.75 | 9.77 | 9.51 | 9.57 | 9.57 | -1.64% | 562,000 |
| Nov 11, 2025 | 9.72 | 9.88 | 9.70 | 9.73 | 9.73 | -0.21% | 566,047 |
| 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% | 1,417,000 |
| Nov 5, 2025 | 9.40 | 9.54 | 9.10 | 9.54 | 9.54 | 1.49% | 787,000 |
| 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% | 754,500 |
| 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% | 1,677,000 |
| Oct 28, 2025 | 10.31 | 10.36 | 9.93 | 9.95 | 9.95 | -3.12% | 2,728,000 |
| 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% | 1,333,000 |
| Oct 21, 2025 | 10.00 | 10.00 | 9.44 | 9.45 | 9.45 | -2.38% | 1,816,500 |
| 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% | 500,000 |
| Oct 15, 2025 | 9.77 | 10.08 | 9.77 | 9.95 | 9.95 | 1.84% | 577,500 |
| Oct 14, 2025 | 10.09 | 10.14 | 9.70 | 9.77 | 9.77 | -2.50% | 992,000 |
| 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% | 1,360,194 |
| 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% | 793,500 |
| Oct 2, 2025 | 10.70 | 11.33 | 10.68 | 11.07 | 11.07 | 1.75% | 1,314,100 |
| 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 |