Bairong Inc. (HKG:6608)
Hong Kong · Delayed Price · Currency is HKD 5.22
+0.05 (0.97%)
Jul 30, 2026, 4:08 PM HKT
Bairong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 5.30 | 5.58 | 5.30 | 5.55 | 5.55 | 1.65% | 718,500 |
| Jul 21, 2026 | 5.08 | 5.55 | 5.08 | 5.46 | 5.46 | 7.27% | 1,171,000 |
| Jul 20, 2026 | 4.87 | 5.19 | 4.87 | 5.09 | 5.09 | 5.60% | 438,000 |
| Jul 17, 2026 | 5.01 | 5.02 | 4.78 | 4.82 | 4.82 | -5.12% | 679,500 |
| Jul 16, 2026 | 5.10 | 5.31 | 5.07 | 5.08 | 5.08 | 1.20% | 584,500 |
| Jul 15, 2026 | 4.80 | 5.09 | 4.80 | 5.02 | 5.02 | 3.51% | 624,500 |
| Jul 14, 2026 | 4.81 | 4.89 | 4.68 | 4.85 | 4.85 | 0.21% | 582,000 |
| Jul 13, 2026 | 4.99 | 4.99 | 4.74 | 4.84 | 4.84 | -2.62% | 381,000 |
| Jul 10, 2026 | 5.14 | 5.21 | 4.93 | 4.97 | 4.97 | -3.31% | 778,000 |
| Jul 9, 2026 | 4.90 | 5.34 | 4.90 | 5.14 | 5.14 | 4.90% | 1,281,000 |
| Jul 8, 2026 | 4.45 | 4.90 | 4.44 | 4.90 | 4.90 | 9.13% | 1,216,000 |
| Jul 7, 2026 | 4.63 | 4.73 | 4.44 | 4.49 | 4.49 | -4.26% | 847,000 |
| Jul 6, 2026 | 4.60 | 4.81 | 4.56 | 4.69 | 4.69 | -1.05% | 716,876 |
| Jul 3, 2026 | 4.70 | 4.99 | 4.67 | 4.74 | 4.74 | 0.85% | 2,756,500 |
| Jul 2, 2026 | 4.70 | 4.93 | 4.61 | 4.70 | 4.70 | 1.08% | 1,902,500 |
| Jun 30, 2026 | 4.60 | 4.73 | 4.50 | 4.65 | 4.65 | 0.65% | 890,500 |
| Jun 29, 2026 | 4.59 | 4.63 | 4.50 | 4.62 | 4.62 | 0.65% | 758,500 |
| Jun 26, 2026 | 4.60 | 4.60 | 4.47 | 4.59 | 4.59 | -2.96% | 857,000 |
| Jun 25, 2026 | 4.80 | 4.91 | 4.47 | 4.73 | 4.73 | -2.07% | 2,339,500 |
| Jun 24, 2026 | 5.05 | 5.09 | 4.77 | 4.83 | 4.83 | -7.29% | 590,500 |
| Jun 23, 2026 | 4.95 | 5.47 | 4.81 | 5.21 | 5.21 | 5.89% | 1,935,500 |
| Jun 22, 2026 | 5.36 | 5.36 | 4.67 | 4.92 | 4.92 | -7.52% | 1,928,999 |
| Jun 18, 2026 | 5.18 | 5.46 | 5.18 | 5.32 | 5.32 | -0.19% | 1,515,200 |
| Jun 17, 2026 | 5.32 | 5.39 | 5.20 | 5.33 | 5.33 | 0.76% | 444,500 |
| Jun 16, 2026 | 5.27 | 5.40 | 5.17 | 5.29 | 5.29 | - | 1,178,000 |
| Jun 15, 2026 | 5.26 | 5.32 | 5.16 | 5.29 | 5.29 | 0.95% | 465,899 |
| Jun 12, 2026 | 5.46 | 5.60 | 5.23 | 5.24 | 5.24 | -3.85% | 1,227,500 |
| Jun 11, 2026 | 5.45 | 5.45 | 5.26 | 5.45 | 5.45 | -0.55% | 731,999 |
| Jun 10, 2026 | 5.55 | 5.56 | 5.31 | 5.48 | 5.48 | -1.26% | 1,413,000 |
| Jun 9, 2026 | 5.45 | 5.60 | 5.38 | 5.55 | 5.55 | 1.83% | 783,550 |
| Jun 8, 2026 | 5.40 | 5.53 | 5.35 | 5.45 | 5.45 | -1.98% | 915,000 |
| Jun 5, 2026 | 5.68 | 5.90 | 5.55 | 5.56 | 5.56 | -5.44% | 1,063,000 |
| Jun 4, 2026 | 5.99 | 5.99 | 5.73 | 5.88 | 5.88 | -2.49% | 1,224,000 |
| Jun 3, 2026 | 5.92 | 6.25 | 5.85 | 6.03 | 6.03 | 1.86% | 2,025,000 |
| Jun 2, 2026 | 5.61 | 6.00 | 5.61 | 5.92 | 5.92 | 5.53% | 1,583,100 |
| Jun 1, 2026 | 5.43 | 5.63 | 5.43 | 5.61 | 5.61 | 3.31% | 1,020,000 |
| 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 |