BAMA TEA Co., Ltd. (HKG:6980)
Hong Kong · Delayed Price · Currency is HKD 21.52
-0.42 (-1.91%)
Last updated: May 28, 2026, 10:47 AM HKT
BAMA TEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 22.50 | 22.60 | 21.30 | 21.96 | 21.96 | -1.96% | 117,100 |
| May 26, 2026 | 23.46 | 23.42 | 22.02 | 22.40 | 22.40 | -4.60% | 72,600 |
| May 22, 2026 | 22.94 | 23.50 | 22.76 | 23.48 | 23.48 | 2.35% | 52,200 |
| May 21, 2026 | 22.74 | 23.42 | 22.50 | 22.94 | 22.94 | 0.79% | 36,000 |
| May 20, 2026 | 23.42 | 23.90 | 22.56 | 22.76 | 22.76 | -2.15% | 46,700 |
| May 19, 2026 | 23.40 | 23.84 | 23.00 | 23.26 | 23.26 | 0.26% | 23,900 |
| May 18, 2026 | 23.42 | 23.98 | 23.00 | 23.20 | 23.20 | -0.51% | 52,800 |
| May 15, 2026 | 23.20 | 24.10 | 23.04 | 23.32 | 23.32 | -2.26% | 46,300 |
| May 14, 2026 | 25.02 | 25.02 | 23.26 | 23.86 | 23.86 | -4.48% | 72,500 |
| May 13, 2026 | 25.32 | 25.50 | 24.70 | 24.98 | 24.98 | -1.26% | 46,900 |
| May 12, 2026 | 25.52 | 26.00 | 25.10 | 25.30 | 25.30 | -2.32% | 32,610 |
| May 11, 2026 | 26.44 | 26.50 | 25.88 | 25.90 | 25.90 | -1.97% | 21,300 |
| May 8, 2026 | 26.68 | 26.76 | 26.04 | 26.42 | 26.42 | -0.97% | 29,300 |
| May 7, 2026 | 25.92 | 28.02 | 25.92 | 26.68 | 26.68 | 2.93% | 53,700 |
| May 6, 2026 | 26.40 | 26.98 | 25.92 | 25.92 | 25.92 | -1.82% | 32,200 |
| May 5, 2026 | 26.50 | 28.08 | 26.30 | 26.40 | 26.40 | -2.22% | 33,900 |
| May 4, 2026 | 27.32 | 28.86 | 26.90 | 27.00 | 27.00 | -1.10% | 26,300 |
| Apr 30, 2026 | 27.04 | 27.62 | 27.04 | 27.30 | 27.30 | 1.11% | 23,800 |
| Apr 29, 2026 | 27.44 | 27.88 | 27.00 | 27.00 | 27.00 | -1.60% | 36,000 |
| Apr 28, 2026 | 28.42 | 28.42 | 27.02 | 27.44 | 27.44 | -3.45% | 57,400 |
| Apr 27, 2026 | 30.28 | 30.28 | 28.32 | 28.42 | 28.42 | -3.33% | 47,300 |
| Apr 24, 2026 | 29.00 | 30.06 | 28.02 | 29.40 | 29.40 | 1.38% | 73,800 |
| Apr 23, 2026 | 30.38 | 30.38 | 28.50 | 29.00 | 29.00 | -4.54% | 105,700 |
| Apr 22, 2026 | 28.58 | 31.00 | 27.50 | 30.38 | 30.38 | 10.88% | 223,300 |
| Apr 21, 2026 | 27.82 | 28.56 | 27.02 | 27.40 | 27.40 | -0.94% | 43,300 |
| Apr 20, 2026 | 27.24 | 27.70 | 26.94 | 27.66 | 27.66 | 1.69% | 27,600 |
| Apr 17, 2026 | 28.02 | 28.52 | 26.90 | 27.20 | 27.20 | -2.93% | 42,800 |
| Apr 16, 2026 | 27.00 | 28.28 | 26.94 | 28.02 | 28.02 | 5.90% | 54,600 |
| Apr 15, 2026 | 27.18 | 27.46 | 24.00 | 26.46 | 26.46 | -2.65% | 97,600 |
| Apr 14, 2026 | 28.08 | 28.90 | 26.52 | 27.18 | 27.18 | -3.14% | 78,100 |
| Apr 13, 2026 | 26.40 | 28.62 | 25.54 | 28.06 | 28.06 | 6.29% | 171,200 |
| Apr 10, 2026 | 25.12 | 26.70 | 25.12 | 26.40 | 26.40 | 5.26% | 85,300 |
| Apr 9, 2026 | 24.82 | 26.36 | 24.82 | 25.08 | 25.08 | 1.46% | 91,600 |
| Apr 8, 2026 | 22.24 | 26.50 | 22.24 | 24.72 | 24.72 | 11.15% | 231,900 |
| Apr 2, 2026 | 23.12 | 23.12 | 21.98 | 22.24 | 22.24 | -3.30% | 77,600 |
| Apr 1, 2026 | 22.52 | 24.50 | 22.52 | 23.00 | 23.00 | 4.36% | 57,200 |
| Mar 31, 2026 | 24.74 | 26.60 | 21.90 | 22.04 | 22.04 | -6.61% | 222,300 |
| Mar 30, 2026 | 25.00 | 25.00 | 23.60 | 23.60 | 23.60 | -5.75% | 66,700 |
| Mar 27, 2026 | 24.50 | 25.26 | 24.40 | 25.04 | 25.04 | 6.10% | 35,000 |
| Mar 26, 2026 | 24.26 | 24.50 | 23.60 | 23.60 | 23.60 | -2.72% | 46,900 |
| Mar 25, 2026 | 25.32 | 25.42 | 24.06 | 24.26 | 24.26 | -2.80% | 285,400 |
| Mar 24, 2026 | 24.38 | 25.18 | 24.38 | 24.96 | 24.96 | 2.46% | 123,400 |
| Mar 23, 2026 | 25.02 | 25.02 | 24.08 | 24.36 | 24.36 | -2.64% | 181,300 |
| Mar 20, 2026 | 25.62 | 26.84 | 25.02 | 25.02 | 25.02 | -2.34% | 23,800 |
| Mar 19, 2026 | 26.44 | 26.44 | 25.48 | 25.62 | 25.62 | -3.10% | 24,400 |
| Mar 18, 2026 | 26.62 | 26.80 | 26.26 | 26.44 | 26.44 | -0.68% | 12,400 |
| Mar 17, 2026 | 26.78 | 27.08 | 26.62 | 26.62 | 26.62 | -0.60% | 15,800 |
| Mar 16, 2026 | 26.84 | 27.14 | 26.50 | 26.78 | 26.78 | -0.22% | 20,700 |
| Mar 13, 2026 | 28.28 | 28.28 | 26.84 | 26.84 | 26.84 | -3.52% | 13,600 |
| Mar 12, 2026 | 27.74 | 28.52 | 26.94 | 27.82 | 27.82 | 0.22% | 46,400 |