BAMA TEA Co., Ltd. (HKG:6980)
Hong Kong · Delayed Price · Currency is HKD 28.18
+1.72 (6.50%)
Last updated: Apr 16, 2026, 3:47 PM HKT
BAMA TEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 27.00 | 27.94 | 26.94 | 27.42 | - | 3.63% | 21,400 |
| 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 |
| Mar 11, 2026 | 27.32 | 28.48 | 27.32 | 27.76 | 27.76 | 3.50% | 52,000 |
| Mar 10, 2026 | 26.80 | 27.12 | 26.30 | 26.82 | 26.82 | 0.37% | 65,800 |
| Mar 9, 2026 | 26.60 | 27.70 | 26.30 | 26.72 | 26.72 | -1.04% | 49,000 |
| Mar 6, 2026 | 26.66 | 28.16 | 26.66 | 27.00 | 27.00 | 1.28% | 16,600 |
| Mar 5, 2026 | 26.80 | 27.08 | 26.66 | 26.66 | 26.66 | -0.45% | 43,200 |
| Mar 4, 2026 | 26.52 | 27.46 | 26.52 | 26.78 | 26.78 | 0.15% | 24,900 |
| Mar 3, 2026 | 27.90 | 28.70 | 26.74 | 26.74 | 26.74 | -4.16% | 106,900 |
| Mar 2, 2026 | 28.80 | 28.80 | 27.36 | 27.90 | 27.90 | -3.13% | 59,300 |
| Feb 27, 2026 | 28.34 | 29.96 | 28.34 | 28.80 | 28.80 | 1.62% | 15,930 |
| Feb 26, 2026 | 28.54 | 29.48 | 28.12 | 28.34 | 28.34 | -0.70% | 49,200 |
| Feb 25, 2026 | 29.18 | 30.04 | 28.54 | 28.54 | 28.54 | -0.63% | 50,300 |
| Feb 24, 2026 | 29.12 | 29.72 | 28.50 | 28.72 | 28.72 | -3.30% | 66,200 |
| Feb 23, 2026 | 29.04 | 30.12 | 29.00 | 29.70 | 29.70 | 2.34% | 31,800 |
| Feb 20, 2026 | 30.42 | 30.74 | 28.98 | 29.02 | 29.02 | -4.60% | 76,800 |
| Feb 16, 2026 | 30.70 | 32.54 | 30.06 | 30.42 | 30.42 | 3.82% | 73,700 |
| Feb 13, 2026 | 29.14 | 30.00 | 28.90 | 29.30 | 29.30 | 0.55% | 50,300 |
| Feb 12, 2026 | 29.30 | 29.82 | 29.14 | 29.14 | 29.14 | -0.55% | 40,800 |
| Feb 11, 2026 | 29.34 | 30.26 | 28.82 | 29.30 | 29.30 | -0.14% | 50,230 |
| Feb 10, 2026 | 29.50 | 29.74 | 29.02 | 29.34 | 29.34 | -0.54% | 37,100 |
| Feb 9, 2026 | 27.50 | 29.52 | 27.50 | 29.50 | 29.50 | 7.27% | 87,620 |
| Feb 6, 2026 | 27.22 | 29.80 | 27.22 | 27.50 | 27.50 | 1.03% | 23,700 |
| Feb 5, 2026 | 27.62 | 27.68 | 27.10 | 27.22 | 27.22 | -1.23% | 34,500 |
| Feb 4, 2026 | 28.68 | 28.68 | 27.46 | 27.56 | 27.56 | -3.97% | 50,700 |
| Feb 3, 2026 | 28.34 | 29.36 | 28.34 | 28.70 | 28.70 | 1.27% | 63,700 |
| Feb 2, 2026 | 28.80 | 29.50 | 28.00 | 28.34 | 28.34 | -2.28% | 85,700 |
| Jan 30, 2026 | 30.04 | 30.04 | 29.00 | 29.00 | 29.00 | -3.27% | 53,000 |
| Jan 29, 2026 | 29.68 | 30.98 | 29.68 | 29.98 | 29.98 | 1.01% | 51,100 |