Bairong Inc. (HKG:6608)
Hong Kong · Delayed Price · Currency is HKD 5.55
-0.04 (-0.63%)
Aug 19, 2026, 4:08 PM HKT
Bairong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |