Bairong Inc. (HKG:6608)
Hong Kong
· Delayed Price · Currency is HKD 9.37
-0.10 (-1.06%)
Dec 5, 2025, 4:09 PM HKT
Bairong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.70 | 9.70 | 9.26 | 9.37 | 9.37 | -1.06% | 1,294,000 |
| Dec 4, 2025 | 9.55 | 9.56 | 9.29 | 9.47 | 9.47 | -0.84% | 1,898,500 |
| Dec 3, 2025 | 9.54 | 9.82 | 9.40 | 9.55 | 9.55 | -0.52% | 2,240,500 |
| Dec 2, 2025 | 9.38 | 9.68 | 9.38 | 9.60 | 9.60 | 4.12% | 2,188,000 |
| Dec 1, 2025 | 9.12 | 9.22 | 9.01 | 9.22 | 9.22 | 1.88% | 805,000 |
| Nov 28, 2025 | 9.17 | 9.17 | 9.00 | 9.05 | 9.05 | -1.31% | 165,000 |
| Nov 27, 2025 | 9.20 | 9.27 | 9.10 | 9.17 | 9.17 | 0.99% | 2,317,500 |
| Nov 26, 2025 | 9.13 | 9.20 | 9.01 | 9.08 | 9.08 | -0.11% | 375,500 |
| Nov 25, 2025 | 9.22 | 9.31 | 9.09 | 9.09 | 9.09 | -1.20% | 212,500 |
| Nov 24, 2025 | 9.16 | 9.33 | 9.05 | 9.20 | 9.20 | 0.99% | 535,047 |
| Nov 21, 2025 | 9.31 | 9.31 | 9.00 | 9.11 | 9.11 | -2.67% | 1,134,500 |
| Nov 20, 2025 | 9.02 | 9.38 | 9.02 | 9.36 | 9.36 | 4.12% | 1,565,000 |
| Nov 19, 2025 | 9.38 | 9.47 | 8.80 | 8.99 | 8.99 | -4.36% | 1,773,000 |
| Nov 18, 2025 | 9.45 | 9.70 | 9.36 | 9.40 | 9.40 | -1.47% | 1,231,500 |
| Nov 17, 2025 | 9.58 | 9.65 | 9.22 | 9.54 | 9.54 | 2.80% | 965,940 |
| Nov 14, 2025 | 9.52 | 9.65 | 9.25 | 9.28 | 9.28 | -4.43% | 7,040,500 |
| Nov 13, 2025 | 9.66 | 9.73 | 9.52 | 9.71 | 9.71 | 1.46% | 431,500 |
| Nov 12, 2025 | 9.75 | 9.77 | 9.51 | 9.57 | 9.57 | -1.64% | 561,500 |
| Nov 11, 2025 | 9.72 | 9.88 | 9.70 | 9.73 | 9.73 | -0.21% | 565,547 |
| Nov 10, 2025 | 9.43 | 9.86 | 9.43 | 9.75 | 9.75 | 2.96% | 587,000 |
| Nov 7, 2025 | 9.58 | 9.75 | 9.40 | 9.47 | 9.47 | -2.77% | 777,000 |
| Nov 6, 2025 | 9.54 | 9.74 | 9.44 | 9.74 | 9.74 | 2.10% | 1,416,000 |
| Nov 5, 2025 | 9.40 | 9.54 | 9.10 | 9.54 | 9.54 | 1.49% | 786,500 |
| Nov 4, 2025 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | -6.00% | 3,272,000 |
| Nov 3, 2025 | 9.80 | 10.13 | 9.80 | 10.00 | 10.00 | 1.52% | 753,000 |
| Oct 31, 2025 | 9.89 | 10.01 | 9.74 | 9.85 | 9.85 | -1.50% | 437,440 |
| Oct 30, 2025 | 9.91 | 10.14 | 9.57 | 10.00 | 10.00 | 0.50% | 1,676,500 |
| Oct 28, 2025 | 10.31 | 10.36 | 9.93 | 9.95 | 9.95 | -3.12% | 2,725,500 |
| Oct 27, 2025 | 9.92 | 10.33 | 9.91 | 10.27 | 10.27 | 4.16% | 916,500 |
| Oct 24, 2025 | 9.64 | 9.92 | 9.64 | 9.86 | 9.86 | 3.79% | 1,633,500 |
| Oct 23, 2025 | 9.75 | 9.75 | 9.46 | 9.50 | 9.50 | -2.66% | 3,948,500 |
| Oct 22, 2025 | 9.50 | 9.84 | 9.41 | 9.76 | 9.76 | 3.28% | 1,332,500 |
| Oct 21, 2025 | 10.00 | 10.00 | 9.44 | 9.45 | 9.45 | -2.38% | 1,812,500 |
| Oct 20, 2025 | 9.89 | 9.96 | 9.58 | 9.68 | 9.68 | 1.47% | 5,743,440 |
| Oct 17, 2025 | 10.00 | 10.00 | 9.47 | 9.54 | 9.54 | -4.41% | 697,500 |
| Oct 16, 2025 | 9.95 | 10.14 | 9.81 | 9.98 | 9.98 | 0.30% | 499,500 |
| Oct 15, 2025 | 9.77 | 10.08 | 9.77 | 9.95 | 9.95 | 1.84% | 573,500 |
| Oct 14, 2025 | 10.09 | 10.14 | 9.70 | 9.77 | 9.77 | -2.50% | 991,500 |
| Oct 13, 2025 | 9.80 | 10.05 | 9.60 | 10.02 | 10.02 | -0.60% | 1,737,000 |
| Oct 10, 2025 | 10.30 | 10.30 | 10.04 | 10.08 | 10.08 | -2.42% | 682,000 |
| Oct 9, 2025 | 10.70 | 10.70 | 10.21 | 10.33 | 10.33 | -1.90% | 1,213,960 |
| Oct 8, 2025 | 10.63 | 10.70 | 10.37 | 10.53 | 10.53 | -3.39% | 1,359,694 |
| Oct 6, 2025 | 11.02 | 11.02 | 10.78 | 10.90 | 10.90 | -1.80% | 536,548 |
| Oct 3, 2025 | 11.00 | 11.10 | 10.84 | 11.10 | 11.10 | 0.27% | 793,000 |
| Oct 2, 2025 | 10.70 | 11.33 | 10.68 | 11.07 | 11.07 | 1.75% | 1,312,600 |
| Sep 30, 2025 | 11.11 | 11.11 | 10.60 | 10.88 | 10.88 | -2.07% | 876,640 |
| Sep 29, 2025 | 11.00 | 11.11 | 10.81 | 11.11 | 11.11 | 2.11% | 1,168,500 |
| Sep 26, 2025 | 11.60 | 11.60 | 10.84 | 10.88 | 10.88 | -5.88% | 1,091,000 |
| Sep 25, 2025 | 11.33 | 11.65 | 11.32 | 11.56 | 11.56 | 2.03% | 1,288,000 |
| Sep 24, 2025 | 11.06 | 11.48 | 11.04 | 11.33 | 11.33 | 2.44% | 717,902 |
| Sep 23, 2025 | 11.18 | 11.18 | 10.73 | 11.06 | 11.06 | -1.95% | 1,667,470 |
| Sep 22, 2025 | 11.24 | 11.40 | 11.17 | 11.28 | 11.28 | - | 1,881,500 |
| Sep 19, 2025 | 11.50 | 11.57 | 11.28 | 11.28 | 11.28 | -2.17% | 1,075,000 |
| Sep 18, 2025 | 11.51 | 12.14 | 11.40 | 11.53 | 11.53 | 0.17% | 2,156,500 |
| Sep 17, 2025 | 11.50 | 11.65 | 11.43 | 11.51 | 11.51 | 0.09% | 1,663,000 |
| Sep 16, 2025 | 11.40 | 11.71 | 11.26 | 11.50 | 11.50 | 2.59% | 2,533,009 |
| Sep 15, 2025 | 11.19 | 11.28 | 11.04 | 11.21 | 11.21 | 1.26% | 1,680,810 |
| Sep 12, 2025 | 11.38 | 11.39 | 10.95 | 11.07 | 11.07 | -2.04% | 1,662,500 |
| Sep 11, 2025 | 11.17 | 11.37 | 10.95 | 11.30 | 11.30 | 1.35% | 1,425,604 |
| Sep 10, 2025 | 10.91 | 11.18 | 10.77 | 11.15 | 11.15 | 2.58% | 2,066,700 |
| Sep 9, 2025 | 10.99 | 11.05 | 10.50 | 10.87 | 10.87 | -0.64% | 2,990,500 |
| Sep 8, 2025 | 11.13 | 11.18 | 10.90 | 10.94 | 10.94 | -1.44% | 1,897,720 |
| Sep 5, 2025 | 11.11 | 11.27 | 11.03 | 11.10 | 11.10 | 0.09% | 1,748,218 |
| Sep 4, 2025 | 11.28 | 11.53 | 10.97 | 11.09 | 11.09 | -1.77% | 1,763,207 |
| Sep 3, 2025 | 11.52 | 11.56 | 11.04 | 11.29 | 11.29 | -2.00% | 2,649,350 |
| Sep 2, 2025 | 12.30 | 12.37 | 11.49 | 11.52 | 11.52 | -5.88% | 4,506,000 |
| Sep 1, 2025 | 12.40 | 12.50 | 12.02 | 12.24 | 12.24 | -0.89% | 3,060,528 |
| Aug 29, 2025 | 12.24 | 12.38 | 11.58 | 12.35 | 12.35 | 9.88% | 14,044,400 |
| Aug 28, 2025 | 10.93 | 11.57 | 10.78 | 11.24 | 11.24 | 2.84% | 4,639,500 |
| Aug 27, 2025 | 11.06 | 11.38 | 10.87 | 10.93 | 10.93 | -0.36% | 2,398,500 |
| Aug 26, 2025 | 10.81 | 11.00 | 10.68 | 10.97 | 10.97 | 0.18% | 1,213,303 |
| Aug 25, 2025 | 10.42 | 10.95 | 10.42 | 10.95 | 10.95 | 5.29% | 2,112,528 |
| Aug 22, 2025 | 10.12 | 10.58 | 10.12 | 10.40 | 10.40 | - | 1,339,652 |
| Aug 21, 2025 | 10.36 | 10.60 | 10.04 | 10.40 | 10.40 | 1.17% | 2,013,500 |
| Aug 20, 2025 | 10.52 | 10.54 | 9.98 | 10.28 | 10.28 | -3.29% | 2,316,500 |
| Aug 19, 2025 | 10.60 | 10.82 | 10.34 | 10.63 | 10.63 | 0.28% | 6,529,500 |
| Aug 18, 2025 | 10.10 | 10.77 | 10.02 | 10.60 | 10.60 | 4.95% | 4,217,363 |
| Aug 15, 2025 | 9.90 | 10.18 | 9.81 | 10.10 | 10.10 | 2.43% | 2,961,000 |
| Aug 14, 2025 | 9.80 | 9.87 | 9.42 | 9.86 | 9.86 | 0.51% | 1,775,529 |
| Aug 13, 2025 | 9.58 | 9.88 | 9.41 | 9.81 | 9.81 | 3.26% | 2,315,286 |
| Aug 12, 2025 | 9.16 | 9.54 | 9.16 | 9.50 | 9.50 | 1.82% | 1,411,700 |
| Aug 11, 2025 | 9.25 | 9.62 | 9.06 | 9.33 | 9.33 | 0.86% | 2,116,434 |
| Aug 8, 2025 | 9.25 | 9.38 | 8.98 | 9.25 | 9.25 | -0.43% | 22,267,860 |
| Aug 7, 2025 | 9.23 | 9.47 | 9.16 | 9.29 | 9.29 | 1.20% | 2,143,026 |
| Aug 6, 2025 | 8.96 | 9.24 | 8.96 | 9.18 | 9.18 | 0.33% | 1,374,389 |
| Aug 5, 2025 | 9.15 | 9.23 | 8.84 | 9.15 | 9.15 | 1.22% | 1,452,000 |
| Aug 4, 2025 | 9.59 | 9.75 | 8.91 | 9.04 | 9.04 | -5.54% | 2,508,374 |
| Aug 1, 2025 | 8.80 | 9.77 | 8.77 | 9.57 | 9.57 | 9.25% | 6,099,260 |
| Jul 31, 2025 | 8.98 | 9.02 | 8.59 | 8.76 | 8.76 | -2.56% | 1,882,995 |
| Jul 30, 2025 | 8.94 | 9.08 | 8.86 | 8.99 | 8.99 | -0.99% | 1,118,000 |
| Jul 29, 2025 | 9.16 | 9.16 | 8.90 | 9.08 | 9.08 | -0.87% | 1,301,525 |
| Jul 28, 2025 | 9.23 | 9.48 | 9.13 | 9.16 | 9.16 | -0.65% | 960,596 |
| Jul 25, 2025 | 9.23 | 9.35 | 9.07 | 9.22 | 9.22 | -0.11% | 828,000 |
| Jul 24, 2025 | 9.17 | 9.26 | 9.10 | 9.23 | 9.23 | 0.65% | 882,000 |
| Jul 23, 2025 | 9.12 | 9.36 | 9.12 | 9.17 | 9.17 | 0.55% | 559,291 |
| Jul 22, 2025 | 9.20 | 9.28 | 9.06 | 9.12 | 9.12 | -1.72% | 870,921 |
| Jul 21, 2025 | 9.40 | 9.45 | 9.22 | 9.28 | 9.28 | -1.28% | 937,000 |
| Jul 18, 2025 | 9.14 | 9.47 | 9.11 | 9.40 | 9.40 | 2.84% | 1,465,595 |
| Jul 17, 2025 | 9.07 | 9.20 | 8.98 | 9.14 | 9.14 | 0.66% | 746,500 |
| Jul 16, 2025 | 9.12 | 9.26 | 9.05 | 9.08 | 9.08 | -0.44% | 768,500 |