Baiwang Co., Ltd. (HKG:6657)
Hong Kong · Delayed Price · Currency is HKD 15.60
+0.11 (0.71%)
At close: Mar 27, 2026
Baiwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | - | -1.87% | 100 |
| Mar 26, 2026 | 16.10 | 16.10 | 14.60 | 15.49 | 15.49 | -5.26% | 2,000 |
| Mar 25, 2026 | 16.20 | 16.35 | 15.80 | 16.35 | 16.35 | -1.51% | 500 |
| Mar 24, 2026 | 15.20 | 16.60 | 14.80 | 16.60 | 16.60 | 4.67% | 11,800 |
| Mar 23, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.49% | 1,300 |
| Mar 20, 2026 | 15.00 | 16.10 | 15.00 | 16.10 | 16.10 | 7.33% | 33,300 |
| Mar 19, 2026 | 14.40 | 15.00 | 13.60 | 15.00 | 15.00 | 3.45% | 31,500 |
| Mar 18, 2026 | 12.00 | 15.00 | 11.88 | 14.50 | 14.50 | 11.54% | 21,700 |
| Mar 17, 2026 | 13.01 | 13.10 | 13.00 | 13.00 | 13.00 | -5.59% | 6,800 |
| Mar 16, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.22% | 600 |
| Mar 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 100 |
| Mar 12, 2026 | 13.84 | 13.84 | 13.84 | 13.80 | 13.80 | 0.07% | 200 |
| Mar 11, 2026 | 14.38 | 14.73 | 13.00 | 13.79 | 13.79 | -3.84% | 13,600 |
| Mar 10, 2026 | 15.79 | 16.33 | 13.66 | 14.34 | 14.34 | -12.29% | 6,400 |
| Mar 9, 2026 | 14.21 | 16.47 | 13.60 | 16.35 | 16.35 | -0.85% | 4,900 |
| Mar 6, 2026 | 15.84 | 16.49 | 15.84 | 16.49 | 16.49 | -0.06% | 200 |
| Mar 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.12% | - |
| Feb 27, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 1,000 |
| Feb 26, 2026 | 16.50 | 16.52 | 16.50 | 16.52 | 16.52 | 0.12% | 3,200 |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 24, 2026 | 16.98 | 16.98 | 16.98 | 16.50 | 16.50 | 1.85% | 100 |
| Feb 23, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | -0.98% | 1,100 |
| Feb 20, 2026 | 15.56 | 16.49 | 15.56 | 16.36 | 16.36 | 5.21% | 1,600 |
| Feb 16, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Feb 13, 2026 | 15.55 | 15.56 | 15.55 | 15.55 | 15.55 | -0.26% | 1,900 |
| Feb 12, 2026 | 16.00 | 16.00 | 14.01 | 15.59 | 15.59 | -3.65% | 6,800 |
| Feb 11, 2026 | 15.41 | 16.18 | 15.41 | 16.18 | 16.18 | -0.06% | 1,300 |
| Feb 10, 2026 | 16.00 | 16.19 | 16.00 | 16.19 | 16.19 | -3.40% | 500 |
| Feb 9, 2026 | 15.99 | 16.76 | 15.99 | 16.76 | 16.76 | 2.51% | 1,500 |
| Feb 6, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.67% | - |
| Feb 5, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.78% | - |
| Feb 4, 2026 | 17.92 | 17.92 | 16.76 | 16.59 | 16.59 | -1.25% | 400 |
| Feb 3, 2026 | 15.98 | 16.84 | 15.98 | 16.80 | 16.80 | 5.07% | 800 |
| Feb 2, 2026 | 16.00 | 16.00 | 16.00 | 15.99 | 15.99 | -1.90% | 1,200 |
| Jan 30, 2026 | 18.00 | 18.00 | 16.25 | 16.30 | 16.30 | 0.62% | 2,200 |
| Jan 29, 2026 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | -1.70% | 5,500 |
| Jan 28, 2026 | 15.98 | 16.49 | 15.20 | 16.48 | 16.48 | -0.72% | 900 |
| Jan 27, 2026 | 16.60 | 16.60 | 16.00 | 16.60 | 16.60 | -2.01% | 1,900 |
| Jan 26, 2026 | 16.60 | 16.94 | 16.60 | 16.94 | 16.94 | -0.06% | 1,100 |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 16.95 | 16.95 | -1.34% | 500 |
| Jan 22, 2026 | 16.36 | 17.19 | 16.34 | 17.18 | 17.18 | -1.55% | 6,900 |
| Jan 21, 2026 | 16.61 | 17.45 | 16.30 | 17.45 | 17.45 | -0.11% | 4,500 |
| Jan 20, 2026 | 16.51 | 17.47 | 16.51 | 17.47 | 17.47 | -0.17% | 300 |
| Jan 19, 2026 | 17.00 | 17.50 | 16.50 | 17.50 | 17.50 | 0.11% | 5,600 |
| Jan 16, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.51% | 100 |
| Jan 15, 2026 | 16.01 | 17.59 | 16.00 | 17.57 | 17.57 | -0.17% | 4,300 |
| Jan 14, 2026 | 17.70 | 17.70 | 17.70 | 17.60 | 17.60 | -1.90% | 1,000 |