Baiwang Co., Ltd. (HKG:6657)
Hong Kong · Delayed Price · Currency is HKD 11.79
+0.35 (3.06%)
May 28, 2026, 2:04 PM HKT
Baiwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 11.89 | 11.89 | 11.79 | 11.79 | - | 3.06% | 2,700 |
| May 27, 2026 | 11.99 | 11.99 | 11.00 | 11.44 | 11.44 | -0.52% | 8,700 |
| May 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.17% | 4,900 |
| May 21, 2026 | 11.85 | 11.86 | 11.51 | 11.52 | 11.52 | -2.37% | 24,500 |
| May 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| May 19, 2026 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | 2.61% | 17,800 |
| May 18, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 8,800 |
| May 15, 2026 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 0.79% | 28,100 |
| May 14, 2026 | 12.67 | 12.67 | 11.30 | 11.41 | 11.41 | -10.86% | 25,800 |
| May 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.47% | - |
| May 12, 2026 | 11.31 | 12.87 | 11.31 | 12.86 | 12.86 | -0.69% | 9,700 |
| May 11, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 1,000 |
| May 8, 2026 | 12.99 | 12.99 | 12.95 | 12.95 | 12.95 | -0.38% | 2,600 |
| May 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 12,000 |
| May 6, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | 5.43% | 8,000 |
| May 5, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.75% | 5,000 |
| May 4, 2026 | 13.19 | 13.21 | 12.55 | 12.55 | 12.55 | -0.55% | 16,900 |
| Apr 30, 2026 | 15.80 | 15.80 | 12.61 | 12.62 | 12.62 | -20.13% | 37,000 |
| Apr 29, 2026 | 15.00 | 16.80 | 15.00 | 15.80 | 15.80 | 5.33% | 3,600 |
| Apr 28, 2026 | 14.50 | 15.00 | 13.80 | 15.00 | 15.00 | 3.45% | 10,000 |
| Apr 27, 2026 | 15.19 | 15.19 | 14.50 | 14.50 | 14.50 | -3.33% | 1,300 |
| Apr 24, 2026 | 12.80 | 15.00 | 12.65 | 15.00 | 15.00 | 12.78% | 18,300 |
| Apr 23, 2026 | 13.98 | 13.98 | 12.51 | 13.30 | 13.30 | -5.00% | 2,300 |
| Apr 22, 2026 | 13.82 | 14.00 | 13.80 | 14.00 | 14.00 | 0.07% | 500 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 13.99 | 13.99 | -0.07% | 3,000 |
| Apr 20, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -6.35% | 600 |
| Apr 17, 2026 | 15.00 | 15.00 | 13.00 | 14.95 | 14.95 | 2.40% | 4,000 |
| Apr 16, 2026 | 15.01 | 15.01 | 14.60 | 14.60 | 14.60 | -2.67% | 1,800 |
| Apr 15, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 1,300 |
| Apr 14, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -4.46% | 200 |
| Apr 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | 100 |
| Apr 10, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -5.06% | 300 |
| Apr 9, 2026 | 15.30 | 15.80 | 15.00 | 15.80 | 15.80 | 3.27% | 2,800 |
| Apr 8, 2026 | 15.30 | 15.30 | 15.00 | 15.30 | 15.30 | 0.33% | 700 |
| Apr 2, 2026 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -4.69% | 300 |
| Apr 1, 2026 | 15.00 | 17.00 | 14.60 | 16.00 | 16.00 | 4.58% | 13,500 |
| Mar 31, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Mar 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 1,200 |
| Mar 27, 2026 | 15.20 | 15.80 | 14.90 | 15.60 | 15.60 | 0.71% | 3,400 |
| 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 |