Skip to main content
China Baoli Technologies Holdings Limited (HKG:0164)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.530
-0.020 (-3.64%)
Apr 29, 2026, 3:58 PM HKT

HKG:0164 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.540.550.500.530.53-3.64%604,500
Apr 28, 20260.540.550.530.550.551.85%385,000
Apr 27, 20260.500.550.500.540.548.00%555,000
Apr 24, 20260.570.570.490.500.50-13.79%2,575,000
Apr 23, 20260.580.590.580.580.58-995,450
Apr 22, 20260.600.620.570.580.58-765,825
Apr 21, 20260.570.580.570.580.583.57%4,019,500
Apr 20, 20260.560.580.510.560.56-990,100
Apr 17, 20260.580.690.510.560.56-3.45%7,232,800
Apr 16, 20260.450.580.440.580.5834.88%6,739,020
Apr 15, 20260.420.450.420.430.43-485,000
Apr 14, 20260.410.460.410.430.4310.26%3,165,200
Apr 13, 20260.400.410.390.390.39-2.50%116,000
Apr 10, 20260.420.420.400.400.40-4.76%240,000
Apr 9, 20260.420.420.420.420.42-10,000
Apr 8, 20260.420.420.390.420.425.00%60,000
Apr 2, 20260.410.410.400.400.40-460,500
Apr 1, 20260.410.410.400.400.40-185,000
Mar 31, 20260.420.420.400.400.40-1.23%541,500
Mar 30, 20260.410.410.410.410.41-1.22%390,000
Mar 27, 20260.410.410.410.410.411.23%150,200
Mar 26, 20260.410.410.410.410.41-2.41%60,000
Mar 25, 20260.410.420.410.420.422.47%24,945,000
Mar 24, 20260.410.410.410.410.41-860,000
Mar 23, 20260.400.410.400.410.411.25%790,000
Mar 20, 20260.410.410.400.400.40-1.23%138,000
Mar 19, 20260.410.410.400.410.41-1.22%205,000
Mar 18, 20260.410.410.410.410.41-157,950
Mar 17, 20260.410.410.410.410.41-160,000
Mar 16, 20260.410.410.410.410.41-95,000
Mar 13, 20260.410.410.410.410.41-345,000
Mar 12, 20260.410.410.410.410.411.23%110,750
Mar 11, 20260.410.410.390.410.41-1.22%725,049
Mar 10, 20260.400.410.400.410.412.50%165,250
Mar 9, 20260.410.410.400.400.40-2.44%1,042,000
Mar 6, 20260.420.420.410.410.41-1.20%530,000
Mar 5, 20260.420.420.420.420.421.22%1,268,500
Mar 4, 20260.410.410.410.410.411.23%100,000
Mar 3, 20260.410.410.410.410.41-1.22%70,000
Mar 2, 20260.410.410.410.410.41-5,017
Feb 27, 20260.410.410.400.410.41-1.20%435,000
Feb 26, 20260.410.420.410.420.42-331,950
Feb 25, 20260.400.420.400.420.423.75%507,750
Feb 24, 20260.410.410.400.400.40-3.61%350,000
Feb 23, 20260.420.420.420.420.42-1.19%135,500
Feb 20, 20260.420.420.420.420.421.20%173,500
Feb 16, 20260.410.420.410.420.421.22%655,000
Feb 13, 20260.410.410.410.410.41-150,000
Feb 12, 20260.400.410.400.410.41-1,439,000
Feb 11, 20260.410.410.410.410.411.23%346,000
Feb 10, 20260.420.420.400.410.41-2.41%210,000
Feb 9, 20260.400.420.390.420.425.06%1,285,000
Feb 6, 20260.400.410.400.400.40-410,000
Feb 5, 20260.400.400.400.400.401.28%535,000
Feb 4, 20260.390.390.390.390.39--
Feb 3, 20260.390.400.390.390.391.30%150,300
Feb 2, 20260.400.400.380.390.39-2.53%135,000
Jan 30, 20260.400.410.390.400.401.28%419,750
Jan 29, 20260.390.400.390.390.39-2.50%140,000
Jan 28, 20260.390.400.390.400.401.27%93,000
Jan 27, 20260.380.400.380.400.40-1.25%45,000
Jan 26, 20260.390.400.380.400.402.56%510,000
Jan 23, 20260.390.410.390.390.391.30%8,566,000
Jan 22, 20260.400.400.380.390.39-1.28%125,000
Jan 21, 20260.380.420.380.390.39-2.50%570,000
Jan 20, 20260.390.400.390.400.401.27%70,000
Jan 19, 20260.400.400.400.400.40-1.25%-
Jan 16, 20260.390.400.390.400.403.90%550,000
Jan 15, 20260.390.390.390.390.39-1.28%20,000
Jan 14, 20260.380.400.380.390.394.00%1,080,000
Jan 13, 20260.380.390.380.380.38-150,000
Jan 12, 20260.380.380.380.380.38-1.32%180,500
Jan 9, 20260.380.380.380.380.38-40
Jan 8, 20260.390.390.380.380.38-1.30%133,750
Jan 7, 20260.390.390.390.390.391.32%190,800
Jan 6, 20260.350.390.350.380.3810.14%9,967,700
Jan 5, 20260.350.350.350.350.35-2.82%220,000
Jan 2, 20260.340.360.340.360.36-2.74%324,000
Dec 31, 20250.370.370.370.370.37--
Dec 30, 20250.370.370.370.370.37-310,066
Dec 29, 20250.370.370.360.370.37-1.35%110,000
Dec 24, 20250.370.370.370.370.37--
Dec 23, 20250.370.370.370.370.37-150
Dec 22, 20250.330.360.330.370.371.37%162,394
Dec 19, 20250.380.380.380.370.37-2.67%105,000
Dec 18, 20250.380.390.380.380.38-250,000
Dec 17, 20250.370.390.370.380.384.17%110,000
Dec 16, 20250.350.360.350.360.36-1.37%75,000
Dec 15, 20250.370.370.370.370.37--
Dec 12, 20250.370.370.370.370.378.96%60,000
Dec 11, 20250.350.350.340.340.34-9.46%83,000
Dec 10, 20250.370.370.370.370.374.23%20,050
Dec 9, 20250.380.380.360.360.36-5.33%85,003
Dec 8, 20250.390.390.360.380.387.14%5,575,000
Dec 5, 20250.350.350.350.350.351.45%95,000
Dec 4, 20250.340.350.340.350.35-30,112
Dec 3, 20250.350.350.350.350.35-40,000
Dec 2, 20250.360.360.350.350.35-5.48%55,000
Dec 1, 20250.340.380.340.370.37-1.35%31,000
Nov 28, 20250.340.370.340.370.374.23%75,000