Bairong Inc. (HKG:6608)
Hong Kong · Delayed Price · Currency is HKD 5.43
+0.05 (0.93%)
May 29, 2026, 4:08 PM HKT
Bairong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.41 | 5.68 | 5.28 | 5.43 | 5.43 | 0.93% | 1,907,400 |
| May 28, 2026 | 5.34 | 5.44 | 5.10 | 5.38 | 5.38 | 1.13% | 2,277,500 |
| May 27, 2026 | 5.68 | 5.70 | 5.15 | 5.32 | 5.32 | -6.01% | 2,440,500 |
| May 26, 2026 | 5.90 | 5.93 | 5.56 | 5.66 | 5.66 | -4.55% | 2,118,748 |
| May 22, 2026 | 5.86 | 6.03 | 5.81 | 5.93 | 5.93 | 0.85% | 1,164,998 |
| May 21, 2026 | 6.01 | 6.20 | 5.84 | 5.88 | 5.88 | -3.29% | 1,383,500 |
| May 20, 2026 | 6.20 | 6.26 | 6.04 | 6.08 | 6.08 | -2.41% | 759,000 |
| May 19, 2026 | 6.40 | 6.41 | 6.20 | 6.23 | 6.23 | -2.04% | 1,305,500 |
| May 18, 2026 | 6.33 | 6.38 | 6.19 | 6.36 | 6.36 | 0.16% | 1,387,000 |
| May 15, 2026 | 6.40 | 6.51 | 6.32 | 6.35 | 6.35 | -1.85% | 1,343,498 |
| May 14, 2026 | 6.69 | 6.73 | 6.36 | 6.47 | 6.47 | -3.29% | 2,204,498 |
| May 13, 2026 | 7.00 | 7.00 | 6.68 | 6.69 | 6.69 | -1.62% | 804,158 |
| May 12, 2026 | 6.99 | 7.04 | 6.73 | 6.80 | 6.80 | -2.72% | 1,126,000 |
| May 11, 2026 | 6.95 | 7.04 | 6.80 | 6.99 | 6.99 | 0.58% | 1,182,000 |
| May 8, 2026 | 7.19 | 7.19 | 6.95 | 6.95 | 6.95 | -3.34% | 500,000 |
| May 7, 2026 | 7.10 | 7.28 | 7.00 | 7.19 | 7.19 | 3.60% | 1,303,500 |
| May 6, 2026 | 6.78 | 7.05 | 6.51 | 6.94 | 6.94 | 2.21% | 5,257,500 |
| May 5, 2026 | 6.85 | 6.88 | 6.71 | 6.79 | 6.79 | -1.88% | 1,461,500 |
| May 4, 2026 | 7.02 | 7.18 | 6.85 | 6.92 | 6.92 | -1.42% | 1,346,000 |
| Apr 30, 2026 | 7.45 | 7.45 | 7.01 | 7.02 | 7.02 | -4.75% | 1,563,000 |
| Apr 29, 2026 | 7.21 | 7.56 | 7.13 | 7.37 | 7.37 | 2.50% | 2,630,000 |
| Apr 28, 2026 | 7.00 | 7.43 | 6.94 | 7.19 | 7.19 | 1.84% | 3,698,000 |
| Apr 27, 2026 | 7.14 | 7.30 | 6.98 | 7.06 | 7.06 | -0.84% | 2,543,100 |
| Apr 24, 2026 | 7.50 | 7.60 | 7.11 | 7.12 | 7.12 | -6.32% | 1,981,020 |
| Apr 23, 2026 | 7.74 | 7.78 | 7.60 | 7.60 | 7.60 | -1.81% | 3,087,500 |
| Apr 22, 2026 | 7.02 | 7.77 | 7.00 | 7.74 | 7.74 | 9.32% | 4,417,500 |
| Apr 21, 2026 | 7.14 | 7.21 | 7.00 | 7.08 | 7.08 | -0.70% | 1,374,000 |
| Apr 20, 2026 | 7.08 | 7.28 | 7.08 | 7.13 | 7.13 | -1.38% | 905,500 |
| Apr 17, 2026 | 7.27 | 7.31 | 7.11 | 7.23 | 7.23 | -0.41% | 1,110,500 |
| Apr 16, 2026 | 7.31 | 7.50 | 7.05 | 7.26 | 7.26 | 1.68% | 1,663,500 |
| Apr 15, 2026 | 7.27 | 7.46 | 6.98 | 7.14 | 7.14 | -1.52% | 1,866,763 |
| Apr 14, 2026 | 7.32 | 7.49 | 7.25 | 7.25 | 7.25 | -0.68% | 961,615 |
| Apr 13, 2026 | 7.65 | 7.85 | 7.26 | 7.30 | 7.30 | -8.18% | 1,681,000 |
| Apr 10, 2026 | 7.80 | 8.14 | 7.62 | 7.95 | 7.95 | 1.92% | 5,522,000 |
| Apr 9, 2026 | 8.00 | 8.04 | 7.56 | 7.80 | 7.80 | -3.11% | 1,892,000 |
| Apr 8, 2026 | 8.28 | 8.45 | 8.05 | 8.05 | 8.05 | -2.78% | 1,145,000 |
| Apr 2, 2026 | 8.16 | 8.31 | 8.00 | 8.28 | 8.28 | 1.47% | 1,418,000 |
| Apr 1, 2026 | 8.28 | 8.31 | 7.97 | 8.16 | 8.16 | 2.38% | 1,817,000 |
| Mar 31, 2026 | 8.28 | 8.28 | 7.85 | 7.97 | 7.97 | -2.80% | 3,342,500 |
| Mar 30, 2026 | 8.38 | 8.38 | 8.11 | 8.20 | 8.20 | -3.64% | 3,356,500 |
| Mar 27, 2026 | 8.30 | 8.57 | 8.05 | 8.51 | 8.51 | 2.53% | 2,404,500 |
| Mar 26, 2026 | 8.45 | 8.50 | 7.90 | 8.30 | 8.30 | 0.97% | 1,413,500 |
| Mar 25, 2026 | 8.07 | 8.36 | 8.07 | 8.22 | 8.22 | 1.48% | 1,805,500 |
| Mar 24, 2026 | 8.00 | 8.19 | 7.89 | 8.10 | 8.10 | 3.05% | 1,295,784 |
| Mar 23, 2026 | 8.12 | 8.12 | 7.60 | 7.86 | 7.86 | -3.68% | 2,186,500 |
| Mar 20, 2026 | 8.18 | 8.25 | 8.06 | 8.16 | 8.16 | - | 1,693,600 |
| Mar 19, 2026 | 8.51 | 8.51 | 8.05 | 8.16 | 8.16 | -4.11% | 1,122,000 |
| Mar 18, 2026 | 8.32 | 8.55 | 8.21 | 8.51 | 8.51 | 1.92% | 4,069,500 |
| Mar 17, 2026 | 8.92 | 8.92 | 8.33 | 8.35 | 8.35 | -3.80% | 1,745,300 |
| Mar 16, 2026 | 9.05 | 9.05 | 8.53 | 8.68 | 8.68 | -0.80% | 955,000 |