Shandong Baogai New Materials Technology Co., Ltd. (HKG:8090)
Hong Kong · Delayed Price · Currency is HKD 3.850
-0.100 (-2.53%)
At close: Oct 16, 2026
HKG:8090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -2.53% | 20,500 |
| Oct 15, 2026 | 4.00 | 4.00 | 3.80 | 3.95 | 3.95 | -1.25% | 20,000 |
| Oct 14, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 1.27% | 8,000 |
| Oct 13, 2026 | 3.96 | 4.16 | 3.95 | 3.95 | 3.95 | -0.25% | 6,000 |
| Oct 12, 2026 | 4.07 | 4.19 | 3.96 | 3.96 | 3.96 | -2.22% | 48,500 |
| Oct 9, 2026 | 4.55 | 4.65 | 3.98 | 4.05 | 4.05 | -11.18% | 33,000 |
| Oct 8, 2026 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.11% | 46,500 |
| Oct 7, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | - |
| Oct 6, 2026 | 4.55 | 4.55 | 4.55 | 4.56 | 4.56 | 0.11% | 500 |
| Oct 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 2, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 500 |
| Sep 30, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.22% | 2,000 |
| Sep 29, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | -0.11% | 19,500 |
| Sep 28, 2026 | 4.55 | 4.54 | 4.50 | 4.50 | 4.50 | -1.10% | 4,500 |
| Sep 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 10,000 |
| Sep 24, 2026 | 4.51 | 4.51 | 4.51 | 4.55 | 4.55 | -1.09% | 7,000 |
| Sep 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 6,500 |
| Sep 22, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -2.08% | 1,500 |
| Sep 21, 2026 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | -3.90% | 8,000 |
| Sep 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3,500 |
| Sep 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.94% | 19,000 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,000 |
| Sep 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.33% | 6,500 |
| Sep 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Sep 9, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 500 |
| Sep 8, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 9,000 |
| Sep 7, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 9,000 |
| Sep 4, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | -0.09% | 6,000 |
| Sep 3, 2026 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | -0.09% | 8,500 |
| Sep 2, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 4,000 |
| Sep 1, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | -0.89% | 4,500 |
| Aug 31, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 0.09% | 6,000 |
| Aug 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.01% | 500 |
| Aug 27, 2026 | 6.00 | 6.00 | 5.89 | 5.89 | 5.89 | -1.83% | 6,000 |
| Aug 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,500 |
| Aug 25, 2026 | 5.57 | 6.12 | 5.57 | 6.00 | 6.00 | 7.82% | 14,000 |
| Aug 24, 2026 | 6.34 | 6.55 | 5.50 | 5.57 | 5.57 | -8.77% | 23,500 |
| Aug 21, 2026 | 5.51 | 6.05 | 5.51 | 6.10 | 6.10 | 10.81% | 221,500 |
| Aug 20, 2026 | 5.35 | 5.50 | 5.35 | 5.51 | 5.51 | 2.90% | 37,500 |
| Aug 19, 2026 | 4.80 | 5.50 | 4.70 | 5.35 | 5.35 | 11.23% | 21,000 |
| Aug 18, 2026 | 5.00 | 5.30 | 4.80 | 4.81 | 4.81 | -3.80% | 12,500 |
| Aug 17, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 6.38% | 5,500 |
| 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 |