Shandong Baogai New Materials Technology Co., Ltd. (HKG:8090)
Hong Kong · Delayed Price · Currency is HKD 4.700
0.00 (0.00%)
At close: Aug 14, 2026
HKG:8090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,500 |
| Aug 13, 2026 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | - | 15,000 |
| Aug 12, 2026 | 4.77 | 4.77 | 4.69 | 4.70 | 4.70 | -1.26% | 7,500 |
| Aug 11, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | - | 5,500 |
| Aug 10, 2026 | 5.00 | 5.00 | 4.72 | 4.76 | 4.76 | -5.08% | 47,000 |
| Aug 7, 2026 | 5.36 | 5.36 | 4.99 | 5.02 | 5.02 | -7.13% | 14,000 |
| Aug 6, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -5.10% | 7,000 |
| Aug 5, 2026 | 5.53 | 5.70 | 5.52 | 5.69 | 5.69 | 3.45% | 483,000 |
| Aug 4, 2026 | 5.60 | 5.70 | 5.30 | 5.50 | 5.50 | -1.70% | 23,000 |
| Aug 3, 2026 | 5.10 | 5.68 | 5.10 | 5.60 | 5.60 | 9.71% | 22,500 |
| Jul 31, 2026 | 5.00 | 5.11 | 5.00 | 5.10 | 5.10 | 2.00% | 9,000 |
| Jul 30, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 54,500 |
| Jul 29, 2026 | 5.01 | 5.04 | 4.90 | 4.96 | 4.96 | -1.00% | 15,000 |
| Jul 28, 2026 | 5.11 | 5.11 | 5.00 | 5.01 | 5.01 | -2.72% | 8,000 |
| Jul 27, 2026 | 5.26 | 5.26 | 5.11 | 5.15 | 5.15 | -6.02% | 8,000 |
| Jul 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 500 |
| Jul 23, 2026 | 5.20 | 5.69 | 5.11 | 5.50 | 5.50 | 5.77% | 185,500 |
| Jul 22, 2026 | 5.38 | 5.60 | 5.10 | 5.20 | 5.20 | -3.35% | 16,684 |
| Jul 21, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 1.51% | 6,000 |
| Jul 20, 2026 | 5.55 | 5.55 | 5.28 | 5.30 | 5.30 | -7.02% | 10,000 |
| Jul 17, 2026 | 6.00 | 6.00 | 5.52 | 5.70 | 5.70 | -5.00% | 6,000 |
| Jul 16, 2026 | 5.80 | 6.49 | 5.40 | 6.00 | 6.00 | -0.83% | 92,500 |
| Jul 15, 2026 | 5.51 | 6.20 | 5.27 | 6.05 | 6.05 | 9.80% | 33,500 |
| Jul 14, 2026 | 5.65 | 5.65 | 5.20 | 5.51 | 5.51 | -6.93% | 133,000 |
| Jul 13, 2026 | 5.58 | 5.92 | 4.40 | 5.92 | 5.92 | 6.09% | 226,500 |
| Jul 10, 2026 | 6.20 | 6.30 | 5.50 | 5.58 | 5.58 | -13.08% | 161,000 |
| Jul 9, 2026 | 6.50 | 6.52 | 5.39 | 6.42 | 6.42 | -0.16% | 356,500 |
| Jul 8, 2026 | 6.22 | 7.00 | 5.69 | 6.43 | 6.43 | 3.38% | 3,388,500 |
| Jul 7, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |