Baiwang Co., Ltd. (HKG:6657)
Hong Kong · Delayed Price · Currency is HKD 17.45
-0.02 (-0.11%)
Jan 21, 2026, 4:08 PM HKT
Baiwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 16.61 | 16.61 | 16.60 | 16.60 | - | -4.98% | 300 |
| 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 |
| Jan 13, 2026 | 17.95 | 17.95 | 17.95 | 17.94 | 17.94 | 2.40% | 100 |
| Jan 12, 2026 | 15.62 | 20.00 | 15.62 | 17.52 | 17.52 | 12.16% | 62,700 |
| Jan 9, 2026 | 15.60 | 15.60 | 15.60 | 15.62 | 15.62 | -1.14% | 300 |
| Jan 8, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -12.03% | 7,000 |
| Jan 7, 2026 | 18.00 | 18.00 | 18.00 | 17.96 | 17.96 | -0.22% | 2,000 |
| Jan 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 5, 2026 | 18.00 | 18.50 | 16.50 | 18.00 | 18.00 | -3.02% | 10,800 |
| Jan 2, 2026 | 20.00 | 20.00 | 17.50 | 18.56 | 18.56 | -7.20% | 13,500 |
| Dec 31, 2025 | 18.80 | 20.00 | 18.49 | 20.00 | 20.00 | 6.38% | 59,000 |
| Dec 30, 2025 | 17.70 | 18.80 | 17.40 | 18.80 | 18.80 | 7.43% | 49,500 |
| Dec 29, 2025 | 15.30 | 19.00 | 15.30 | 17.50 | 17.50 | 15.13% | 42,200 |
| Dec 24, 2025 | 16.50 | 16.50 | 14.99 | 15.20 | 15.20 | -0.52% | 29,000 |
| Dec 23, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.07% | 100 |
| Dec 22, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -1.23% | - |
| Dec 19, 2025 | 15.87 | 17.00 | 14.59 | 15.48 | 15.48 | 3.20% | 30,100 |
| Dec 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | - |
| Dec 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.27% | - |
| Dec 12, 2025 | 14.77 | 15.09 | 14.60 | 15.09 | 15.09 | -0.07% | 4,300 |
| Dec 11, 2025 | 15.11 | 15.11 | 14.80 | 15.10 | 15.10 | -2.83% | 2,000 |
| Dec 10, 2025 | 15.34 | 15.54 | 14.80 | 15.54 | 15.54 | -0.96% | 10,600 |
| Dec 9, 2025 | 15.96 | 15.96 | 15.26 | 15.69 | 15.69 | -0.19% | 1,200 |
| Dec 8, 2025 | 15.77 | 15.77 | 15.77 | 15.72 | 15.72 | -1.75% | 200 |
| Dec 5, 2025 | 15.60 | 16.00 | 15.13 | 16.00 | 16.00 | 2.56% | 6,600 |
| Dec 4, 2025 | 16.00 | 16.05 | 15.30 | 15.60 | 15.60 | -2.50% | 6,000 |
| Dec 3, 2025 | 16.11 | 17.20 | 16.00 | 16.00 | 16.00 | -7.83% | 2,600 |
| Dec 2, 2025 | 16.00 | 17.80 | 16.00 | 17.36 | 17.36 | 8.50% | 2,200 |
| Dec 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,100 |
| Nov 28, 2025 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | - | 7,600 |
| Nov 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,100 |
| Nov 26, 2025 | 18.18 | 18.18 | 15.92 | 16.00 | 16.00 | -1.23% | 11,900 |
| Nov 25, 2025 | 16.76 | 16.76 | 16.19 | 16.20 | 16.20 | -3.51% | 2,300 |
| Nov 24, 2025 | 17.39 | 17.39 | 16.98 | 16.79 | 16.79 | -0.47% | 1,100 |
| Nov 21, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -3.05% | - |
| Nov 20, 2025 | 16.88 | 17.49 | 16.88 | 17.40 | 17.40 | -0.46% | 600 |
| Nov 19, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.11% | - |
| Nov 18, 2025 | 16.81 | 17.50 | 16.50 | 17.50 | 17.50 | -1.52% | 11,400 |
| Nov 17, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - | - |
| Nov 14, 2025 | 14.80 | 17.80 | 14.80 | 17.77 | 17.77 | -0.17% | 700 |
| Nov 13, 2025 | 16.00 | 17.80 | 16.00 | 17.80 | 17.80 | - | 200 |
| Nov 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Nov 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 1,000 |
| Nov 10, 2025 | 15.00 | 18.10 | 15.00 | 17.80 | 17.80 | 0.06% | 3,200 |