Baoye Group Company Limited (HKG:2355)
Hong Kong
· Delayed Price · Currency is HKD 4.000
+0.010 (0.25%)
Apr 29, 2026, 3:57 PM HKT
Baoye Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.02 | 4.02 | 3.93 | 4.00 | 4.00 | 0.25% | 186,000 |
| Apr 28, 2026 | 3.92 | 3.94 | 3.90 | 3.99 | 3.99 | 1.27% | 42,000 |
| Apr 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Apr 24, 2026 | 3.94 | 3.94 | 3.93 | 3.94 | 3.94 | - | 46,000 |
| Apr 23, 2026 | 3.98 | 3.99 | 3.90 | 3.94 | 3.94 | 0.25% | 102,000 |
| Apr 22, 2026 | 3.97 | 3.97 | 3.90 | 3.93 | 3.93 | - | 246,000 |
| Apr 21, 2026 | 3.92 | 3.94 | 3.91 | 3.93 | 3.93 | -0.25% | 30,000 |
| Apr 20, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 36,000 |
| Apr 17, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 24,000 |
| Apr 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Apr 15, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 1.55% | 10,000 |
| Apr 14, 2026 | 3.91 | 3.91 | 3.86 | 3.88 | 3.88 | -0.77% | 164,000 |
| Apr 13, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -1.76% | 16,000 |
| Apr 10, 2026 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 1.27% | 28,000 |
| Apr 9, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | 28,000 |
| Apr 8, 2026 | 3.90 | 3.95 | 3.90 | 3.92 | 3.92 | 0.26% | 52,000 |
| Apr 2, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Apr 1, 2026 | 3.92 | 3.95 | 3.90 | 3.91 | 3.91 | -0.51% | 50,000 |
| Mar 31, 2026 | 3.94 | 3.95 | 3.85 | 3.93 | 3.93 | -0.51% | 84,000 |
| Mar 30, 2026 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 0.25% | 212,000 |
| Mar 27, 2026 | 3.97 | 3.97 | 3.93 | 3.94 | 3.94 | -0.76% | 30,000 |
| Mar 26, 2026 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 0.76% | 10,000 |
| Mar 25, 2026 | 3.93 | 3.95 | 3.93 | 3.94 | 3.94 | 0.25% | 96,000 |
| Mar 24, 2026 | 3.91 | 3.98 | 3.91 | 3.93 | 3.93 | 0.26% | 130,000 |
| Mar 23, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -2.97% | 218,000 |
| Mar 20, 2026 | 4.07 | 4.07 | 4.02 | 4.04 | 4.04 | -1.22% | 20,000 |
| Mar 19, 2026 | 4.11 | 4.11 | 4.10 | 4.09 | 4.09 | -0.73% | 14,000 |
| Mar 18, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | - | 10,000 |
| Mar 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.24% | 2,000 |
| Mar 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Mar 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 12, 2026 | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | 0.49% | 12,000 |
| Mar 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 16,000 |
| Mar 10, 2026 | 4.07 | 4.07 | 4.05 | 4.08 | 4.08 | - | 28,000 |
| Mar 9, 2026 | 4.07 | 4.08 | 4.05 | 4.08 | 4.08 | -1.21% | 34,000 |
| Mar 6, 2026 | 4.06 | 4.13 | 4.06 | 4.13 | 4.13 | 0.73% | 84,000 |
| Mar 5, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 1.23% | 42,000 |
| Mar 4, 2026 | 4.08 | 4.08 | 4.02 | 4.05 | 4.05 | -0.49% | 134,000 |
| Mar 3, 2026 | 4.19 | 4.20 | 4.07 | 4.07 | 4.07 | -2.16% | 44,000 |
| Mar 2, 2026 | 4.10 | 4.16 | 4.07 | 4.16 | 4.16 | 0.24% | 72,000 |
| Feb 27, 2026 | 4.23 | 4.23 | 4.05 | 4.15 | 4.15 | -1.89% | 410,000 |
| Feb 26, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.94% | 12,000 |
| Feb 25, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 14,000 |
| Feb 24, 2026 | 4.25 | 4.25 | 4.25 | 4.27 | 4.27 | 0.23% | 10,000 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.23% | 42,000 |
| Feb 20, 2026 | 4.26 | 4.30 | 4.25 | 4.27 | 4.27 | -0.23% | 82,000 |
| Feb 16, 2026 | 4.29 | 4.29 | 4.26 | 4.28 | 4.28 | -0.47% | 14,000 |
| Feb 13, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.92% | 170,000 |
| Feb 12, 2026 | 4.20 | 4.35 | 4.20 | 4.34 | 4.34 | 3.33% | 276,000 |
| Feb 11, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -1.18% | 44,000 |
| Feb 10, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.24% | 88,000 |
| Feb 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | 12,000 |
| Feb 6, 2026 | 4.22 | 4.22 | 4.15 | 4.23 | 4.23 | 0.24% | 492,000 |
| Feb 5, 2026 | 4.24 | 4.27 | 4.22 | 4.22 | 4.22 | -0.47% | 126,000 |
| Feb 4, 2026 | 4.15 | 4.24 | 4.15 | 4.24 | 4.24 | 0.24% | 116,000 |
| Feb 3, 2026 | 4.22 | 4.23 | 4.22 | 4.23 | 4.23 | 1.93% | 6,000 |
| Feb 2, 2026 | 4.24 | 4.24 | 4.14 | 4.15 | 4.15 | -1.89% | 20,000 |
| Jan 30, 2026 | 4.24 | 4.25 | 4.16 | 4.23 | 4.23 | -0.24% | 64,000 |
| Jan 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 128,000 |
| Jan 28, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 12,000 |
| Jan 27, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 50,000 |
| Jan 26, 2026 | 4.17 | 4.25 | 4.17 | 4.20 | 4.20 | 0.96% | 186,000 |
| Jan 23, 2026 | 4.17 | 4.17 | 4.14 | 4.16 | 4.16 | 0.97% | 48,000 |
| Jan 22, 2026 | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 32,000 |
| Jan 21, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | - | 116,000 |
| Jan 20, 2026 | 4.14 | 4.17 | 4.13 | 4.16 | 4.16 | 0.97% | 176,000 |
| Jan 19, 2026 | 4.11 | 4.12 | 4.10 | 4.12 | 4.12 | 0.24% | 118,000 |
| Jan 16, 2026 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | 0.24% | 24,000 |
| Jan 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | - |
| Jan 14, 2026 | 4.06 | 4.16 | 4.06 | 4.09 | 4.09 | -1.45% | 240,000 |
| Jan 13, 2026 | 4.11 | 4.15 | 4.05 | 4.15 | 4.15 | 0.73% | 142,000 |
| Jan 12, 2026 | 4.00 | 4.12 | 3.98 | 4.12 | 4.12 | 3.00% | 173,192 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | -0.25% | 38,000 |
| Jan 8, 2026 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 0.50% | 38,000 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.93 | 3.99 | 3.99 | -0.50% | 8,000 |
| Jan 6, 2026 | 4.00 | 4.00 | 3.96 | 4.01 | 4.01 | -0.25% | 202,000 |
| Jan 5, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 52,000 |
| Jan 2, 2026 | 3.94 | 4.05 | 3.92 | 4.00 | 4.00 | 1.01% | 48,000 |
| Dec 31, 2025 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | -0.50% | 74,000 |
| Dec 30, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | -0.25% | 366,000 |
| Dec 29, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 698,000 |
| Dec 24, 2025 | 3.99 | 3.99 | 3.98 | 4.00 | 4.00 | -0.74% | 38,905 |
| Dec 23, 2025 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | - | 804,000 |
| Dec 22, 2025 | 4.09 | 4.10 | 3.99 | 4.03 | 4.03 | 1.00% | 22,000 |
| Dec 19, 2025 | 4.00 | 4.02 | 3.99 | 3.99 | 3.99 | - | 58,000 |
| Dec 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 80,000 |
| Dec 17, 2025 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | 0.50% | 94,000 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.97 | 3.98 | 3.98 | -1.49% | 178,000 |
| Dec 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 12, 2025 | 4.00 | 4.04 | 3.99 | 4.04 | 4.04 | 0.50% | 202,000 |
| Dec 11, 2025 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | 0.75% | 150,000 |
| Dec 10, 2025 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | -0.25% | 156,000 |
| Dec 9, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 54,000 |
| Dec 8, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 18,000 |
| Dec 5, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | -0.25% | 284,000 |
| Dec 4, 2025 | 4.05 | 4.05 | 4.00 | 4.01 | 4.01 | - | 20,000 |
| Dec 3, 2025 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | 0.25% | 272,000 |
| Dec 2, 2025 | 4.05 | 4.05 | 3.96 | 4.00 | 4.00 | -1.48% | 674,000 |
| Dec 1, 2025 | 4.13 | 4.13 | 4.05 | 4.06 | 4.06 | -1.69% | 52,000 |
| Nov 28, 2025 | 4.09 | 4.13 | 4.09 | 4.13 | 4.13 | -0.48% | 6,000 |