BAIOO Family Interactive Limited (HKG:2100)
Hong Kong
· Delayed Price · Currency is HKD 0.365
-0.005 (-1.35%)
Mar 10, 2026, 10:54 AM HKT
BAIOO Family Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 2,430,000 |
| Mar 6, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 2,064,000 |
| Mar 5, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -1.32% | 846,000 |
| Mar 4, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 452,000 |
| Mar 3, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 878,000 |
| Mar 2, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -4.76% | 166,000 |
| Feb 27, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 216,000 |
| Feb 26, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 334,000 |
| Feb 25, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 402,000 |
| Feb 24, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 296,000 |
| Feb 23, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 414,000 |
| Feb 20, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -2.35% | 72,000 |
| Feb 16, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 140,000 |
| Feb 13, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | - | 820,000 |
| Feb 12, 2026 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 6.25% | 2,276,000 |
| Feb 11, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 3.90% | 902,000 |
| Feb 10, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 210,000 |
| Feb 9, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 112,000 |
| Feb 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 188,000 |
| Feb 5, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 454,000 |
| Feb 4, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.80% | 298,000 |
| Feb 3, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 926,000 |
| Feb 2, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 588,000 |
| Jan 30, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 29, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 190,000 |
| Jan 28, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 428,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 360,000 |
| Jan 26, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 222,000 |
| Jan 23, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 360,000 |
| Jan 22, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 926,000 |
| Jan 21, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.50% | 716,000 |
| Jan 20, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.44% | 1,030,000 |
| Jan 19, 2026 | 0.42 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 28,000 |
| Jan 16, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.41% | 1,904,000 |
| Jan 15, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 540,000 |
| Jan 14, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 894,000 |
| Jan 13, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.18% | 386,000 |
| Jan 12, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.30% | 602,000 |
| Jan 9, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 1,046,000 |
| Jan 8, 2026 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | 6.02% | 230,000 |
| Jan 7, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -2.35% | 334,000 |
| Jan 6, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | - | 846,000 |
| Jan 5, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | - | 1,170,000 |
| Jan 2, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 6.25% | 472,000 |
| Dec 31, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 88,000 |
| Dec 30, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 62,000 |
| Dec 29, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 4.00% | 556,000 |
| Dec 24, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 130,298 |
| Dec 23, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -5.06% | 1,028,000 |
| Dec 22, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -4.82% | 934,000 |
| Dec 19, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 370,000 |
| Dec 18, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -6.67% | 1,198,000 |
| Dec 17, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 416,000 |
| Dec 16, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 364,000 |
| Dec 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 12, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -1.08% | 772,000 |
| Dec 11, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 92,000 |
| Dec 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 70,000 |
| Dec 9, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 678,000 |
| Dec 8, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | 0.46 | -2.13% | 520,000 |
| Dec 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 6,000 |
| Dec 4, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.15% | 246,000 |
| Dec 3, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 576,000 |
| Dec 2, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 568,000 |
| Dec 1, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | -2.04% | 462,000 |
| Nov 28, 2025 | 0.46 | 0.51 | 0.46 | 0.49 | 0.49 | 4.26% | 740,000 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 96,000 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 14,000 |
| Nov 25, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 160,000 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 66,000 |
| Nov 21, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | -1.01% | 506,000 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 54,000 |
| Nov 19, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 1,060,000 |
| Nov 18, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 514,000 |
| Nov 17, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 410,000 |
| Nov 14, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 474,000 |
| Nov 13, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 386,000 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 268,000 |
| Nov 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 98,000 |
| Nov 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 212,000 |
| Nov 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 372,000 |
| Nov 6, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 232,000 |
| Nov 5, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -3.85% | 580,000 |
| Nov 4, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 54,000 |
| Nov 3, 2025 | 0.51 | 0.53 | 0.49 | 0.53 | 0.53 | 1.92% | 1,232,000 |
| Oct 31, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 570,000 |
| Oct 30, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -5.45% | 362,000 |
| Oct 28, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 1,018,000 |
| Oct 27, 2025 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | 3.70% | 2,386,000 |
| Oct 24, 2025 | 0.51 | 0.55 | 0.50 | 0.54 | 0.54 | 5.88% | 2,874,000 |
| Oct 23, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 696,000 |
| Oct 22, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.01% | 496,000 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 208,000 |
| Oct 20, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 34,000 |
| Oct 17, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -3.92% | 588,000 |
| Oct 16, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 6,000 |
| Oct 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 4.08% | 798,000 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 826,000 |
| Oct 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 674,000 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 1,600,000 |