Bairong Inc. (HKG:6608)
Hong Kong · Delayed Price · Currency is HKD 11.24
+0.42 (3.88%)
At close: Dec 24, 2025
Bairong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 10.86 | 11.35 | 10.82 | 11.24 | 11.24 | 3.88% | 928,744 |
| Dec 23, 2025 | 11.20 | 11.20 | 10.63 | 10.82 | 10.82 | -1.81% | 1,295,000 |
| Dec 22, 2025 | 10.45 | 11.23 | 10.45 | 11.02 | 11.02 | 2.99% | 3,089,000 |
| Dec 19, 2025 | 9.82 | 10.90 | 9.82 | 10.70 | 10.70 | 8.96% | 5,860,600 |
| Dec 18, 2025 | 9.60 | 9.90 | 9.56 | 9.82 | 9.82 | 2.83% | 3,842,500 |
| Dec 17, 2025 | 9.23 | 9.60 | 9.22 | 9.55 | 9.55 | 3.35% | 1,778,000 |
| Dec 16, 2025 | 9.35 | 9.35 | 9.00 | 9.24 | 9.24 | -1.18% | 1,108,500 |
| Dec 15, 2025 | 9.41 | 9.54 | 9.22 | 9.35 | 9.35 | -1.27% | 771,000 |
| Dec 12, 2025 | 9.10 | 9.50 | 9.08 | 9.47 | 9.47 | 4.41% | 2,225,000 |
| Dec 11, 2025 | 9.22 | 9.29 | 9.06 | 9.07 | 9.07 | -1.41% | 662,000 |
| Dec 10, 2025 | 9.18 | 9.34 | 9.16 | 9.20 | 9.20 | -1.50% | 414,000 |
| Dec 9, 2025 | 9.33 | 9.42 | 9.18 | 9.34 | 9.34 | 1.30% | 872,000 |
| Dec 8, 2025 | 9.37 | 9.54 | 9.22 | 9.22 | 9.22 | -1.60% | 1,901,566 |
| 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 |