Bairong AI Inc. (HKG:6608)
Hong Kong · Delayed Price · Currency is HKD 4.905
+0.005 (0.10%)
Sep 30, 2026, 4:08 PM HKT
Bairong AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.95 | 5.05 | 4.85 | 4.91 | 4.91 | 0.10% | 1,118,973 |
| Sep 29, 2026 | 4.80 | 4.98 | 4.67 | 4.90 | 4.90 | 0.31% | 1,031,500 |
| Sep 28, 2026 | 4.68 | 5.02 | 4.68 | 4.89 | 4.89 | 6.08% | 1,166,434 |
| Sep 25, 2026 | 4.42 | 4.79 | 4.30 | 4.61 | 4.61 | 3.25% | 534,000 |
| Sep 24, 2026 | 4.66 | 4.80 | 4.41 | 4.46 | 4.46 | -3.46% | 758,000 |
| Sep 23, 2026 | 4.32 | 4.78 | 4.26 | 4.62 | 4.62 | 7.07% | 1,116,000 |
| Sep 22, 2026 | 4.33 | 4.45 | 4.29 | 4.32 | 4.32 | -0.35% | 1,178,500 |
| Sep 21, 2026 | 4.35 | 4.51 | 4.30 | 4.33 | 4.33 | 0.23% | 1,090,500 |
| Sep 18, 2026 | 4.50 | 4.57 | 4.32 | 4.32 | 4.32 | -3.25% | 7,753,865 |
| Sep 17, 2026 | 4.43 | 4.48 | 4.37 | 4.47 | 4.47 | -0.78% | 217,500 |
| Sep 16, 2026 | 4.49 | 4.52 | 4.21 | 4.50 | 4.50 | 1.93% | 611,000 |
| Sep 15, 2026 | 4.50 | 4.77 | 4.42 | 4.42 | 4.42 | -5.26% | 814,000 |
| Sep 14, 2026 | 4.75 | 4.80 | 4.51 | 4.66 | 4.66 | -1.06% | 399,000 |
| Sep 11, 2026 | 4.62 | 4.90 | 4.54 | 4.71 | 4.71 | -0.42% | 454,000 |
| Sep 10, 2026 | 4.89 | 4.89 | 4.65 | 4.73 | 4.73 | -3.27% | 1,108,500 |
| Sep 9, 2026 | 5.09 | 5.19 | 4.88 | 4.89 | 4.89 | -3.83% | 909,000 |
| Sep 8, 2026 | 5.05 | 5.12 | 4.95 | 5.09 | 5.09 | -0.10% | 728,500 |
| Sep 7, 2026 | 5.03 | 5.15 | 5.01 | 5.09 | 5.09 | 1.19% | 519,500 |
| Sep 4, 2026 | 5.31 | 5.31 | 5.02 | 5.03 | 5.03 | -1.85% | 2,432,000 |
| Sep 3, 2026 | 5.47 | 5.50 | 5.08 | 5.13 | 5.13 | -6.31% | 2,214,500 |
| Sep 2, 2026 | 5.48 | 5.49 | 5.21 | 5.47 | 5.47 | 0.64% | 1,346,500 |
| Sep 1, 2026 | 5.35 | 5.48 | 5.00 | 5.44 | 5.44 | 1.12% | 1,439,500 |
| Aug 31, 2026 | 5.33 | 5.66 | 5.31 | 5.38 | 5.38 | -2.45% | 888,633 |
| Aug 28, 2026 | 5.32 | 5.60 | 5.25 | 5.51 | 5.51 | 4.06% | 1,335,000 |
| Aug 27, 2026 | 5.40 | 5.40 | 5.28 | 5.30 | 5.30 | -1.85% | 495,500 |
| Aug 26, 2026 | 5.45 | 5.52 | 5.32 | 5.40 | 5.40 | -0.28% | 1,401,500 |
| Aug 25, 2026 | 5.70 | 5.70 | 5.38 | 5.41 | 5.41 | -2.35% | 1,034,500 |
| Aug 24, 2026 | 5.85 | 5.85 | 5.50 | 5.54 | 5.54 | -5.22% | 1,024,000 |
| Aug 21, 2026 | 5.69 | 5.90 | 5.59 | 5.85 | 5.85 | 2.81% | 1,989,500 |
| Aug 20, 2026 | 5.53 | 5.79 | 5.48 | 5.69 | 5.69 | 2.52% | 1,467,500 |
| Aug 19, 2026 | 5.51 | 5.55 | 5.33 | 5.55 | 5.55 | -0.63% | 1,246,000 |
| Aug 18, 2026 | 5.66 | 5.80 | 5.41 | 5.58 | 5.58 | -2.11% | 1,551,500 |
| Aug 17, 2026 | 5.37 | 5.81 | 5.34 | 5.70 | 5.70 | 5.95% | 2,218,000 |
| Aug 14, 2026 | 5.11 | 5.46 | 5.00 | 5.38 | 5.38 | 4.67% | 946,500 |
| Aug 13, 2026 | 5.14 | 5.35 | 5.13 | 5.14 | 5.14 | -0.10% | 288,500 |
| Aug 12, 2026 | 5.32 | 5.32 | 5.08 | 5.15 | 5.15 | -4.01% | 1,149,000 |
| Aug 11, 2026 | 5.04 | 5.47 | 5.04 | 5.36 | 5.36 | 3.78% | 1,968,230 |
| Aug 10, 2026 | 4.70 | 5.17 | 4.68 | 5.17 | 5.17 | 10.25% | 1,141,500 |
| Aug 7, 2026 | 4.74 | 4.80 | 4.61 | 4.69 | 4.69 | -1.16% | 810,500 |
| Aug 6, 2026 | 4.80 | 4.89 | 4.73 | 4.74 | 4.74 | -2.07% | 692,500 |
| Aug 5, 2026 | 4.87 | 5.07 | 4.77 | 4.84 | 4.84 | 0.94% | 2,186,500 |
| Aug 4, 2026 | 5.10 | 5.15 | 4.78 | 4.80 | 4.80 | -5.05% | 1,825,000 |
| Aug 3, 2026 | 5.09 | 5.18 | 5.01 | 5.05 | 5.05 | -0.79% | 806,000 |
| Jul 31, 2026 | 5.01 | 5.22 | 4.95 | 5.09 | 5.09 | -2.49% | 4,306,027 |
| Jul 30, 2026 | 5.18 | 5.30 | 4.88 | 5.22 | 5.22 | 0.97% | 3,544,500 |
| Jul 29, 2026 | 4.82 | 5.20 | 4.50 | 5.17 | 5.17 | -0.39% | 3,760,000 |
| Jul 28, 2026 | 5.04 | 5.24 | 5.04 | 5.19 | 5.19 | 5.92% | 600,500 |
| Jul 27, 2026 | 5.25 | 5.25 | 4.86 | 4.90 | 4.90 | -1.61% | 844,500 |
| Jul 24, 2026 | 5.16 | 5.16 | 4.81 | 4.98 | 4.98 | -2.73% | 1,378,500 |
| Jul 23, 2026 | 5.60 | 5.61 | 5.12 | 5.12 | 5.12 | -7.75% | 703,000 |