Bairong AI Inc. (HKG:6608)
Hong Kong · Delayed Price · Currency is HKD 5.01
-0.20 (-3.84%)
Nov 10, 2026, 4:08 PM HKT
Bairong AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.22 | 5.22 | 4.98 | 5.01 | 5.01 | -3.84% | 853,000 |
| Nov 9, 2026 | 5.41 | 5.41 | 5.01 | 5.21 | 5.21 | -0.38% | 794,000 |
| Nov 6, 2026 | 5.48 | 5.48 | 5.07 | 5.23 | 5.23 | -4.21% | 1,921,500 |
| Nov 5, 2026 | 5.74 | 5.77 | 5.46 | 5.46 | 5.46 | -4.21% | 1,944,469 |
| Nov 4, 2026 | 5.80 | 5.96 | 5.41 | 5.70 | 5.70 | -3.47% | 3,029,000 |
| Nov 3, 2026 | 5.90 | 6.00 | 5.56 | 5.91 | 5.91 | 0.08% | 2,621,500 |
| Nov 2, 2026 | 5.85 | 6.00 | 5.74 | 5.90 | 5.90 | -0.84% | 765,500 |
| Oct 30, 2026 | 5.96 | 5.96 | 5.80 | 5.95 | 5.95 | -0.34% | 1,574,500 |
| Oct 29, 2026 | 6.02 | 6.09 | 5.87 | 5.97 | 5.97 | -1.73% | 726,003 |
| Oct 28, 2026 | 5.85 | 6.08 | 5.81 | 6.08 | 6.08 | 5.47% | 1,401,000 |
| Oct 27, 2026 | 5.87 | 6.02 | 5.76 | 5.76 | 5.76 | -2.04% | 1,552,000 |
| Oct 26, 2026 | 5.79 | 6.08 | 5.67 | 5.88 | 5.88 | 3.80% | 2,101,500 |
| Oct 23, 2026 | 5.83 | 5.83 | 5.54 | 5.67 | 5.67 | -3.00% | 1,401,500 |
| Oct 22, 2026 | 5.67 | 5.86 | 5.54 | 5.84 | 5.84 | 2.19% | 1,791,500 |
| Oct 21, 2026 | 5.80 | 5.90 | 5.58 | 5.72 | 5.72 | -1.21% | 906,500 |
| Oct 20, 2026 | 5.46 | 5.82 | 5.46 | 5.79 | 5.79 | 4.90% | 1,147,000 |
| Oct 16, 2026 | 5.45 | 5.58 | 5.40 | 5.52 | 5.52 | 4.25% | 2,846,500 |
| Oct 15, 2026 | 5.35 | 5.35 | 5.20 | 5.29 | 5.29 | 1.44% | 1,759,000 |
| Oct 14, 2026 | 5.23 | 5.31 | 5.12 | 5.22 | 5.22 | -0.67% | 1,967,000 |
| Oct 13, 2026 | 5.39 | 5.40 | 5.13 | 5.25 | 5.25 | -2.78% | 1,109,000 |
| Oct 12, 2026 | 5.48 | 5.54 | 5.20 | 5.40 | 5.40 | -4.93% | 1,515,000 |
| Oct 9, 2026 | 5.47 | 5.73 | 5.43 | 5.68 | 5.68 | 3.84% | 1,137,500 |
| Oct 8, 2026 | 5.74 | 5.74 | 5.40 | 5.47 | 5.47 | -4.29% | 2,056,000 |
| Oct 7, 2026 | 5.22 | 5.78 | 5.19 | 5.72 | 5.72 | 10.01% | 3,159,965 |
| Oct 6, 2026 | 5.20 | 5.27 | 5.03 | 5.20 | 5.20 | - | 985,000 |
| Oct 5, 2026 | 5.10 | 5.22 | 4.97 | 5.20 | 5.20 | 2.36% | 757,500 |
| Oct 2, 2026 | 5.00 | 5.08 | 4.87 | 5.08 | 5.08 | 3.47% | 712,498 |
| 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 |