Bairong Inc. (HKG:6608)
Hong Kong
· Delayed Price · Currency is HKD 7.37
+0.18 (2.50%)
Apr 29, 2026, 4:08 PM HKT
Bairong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.21 | 7.56 | 7.13 | 7.37 | 7.37 | 2.50% | 2,630,000 |
| Apr 28, 2026 | 7.00 | 7.43 | 6.94 | 7.19 | 7.19 | 1.84% | 3,698,000 |
| Apr 27, 2026 | 7.14 | 7.30 | 6.98 | 7.06 | 7.06 | -0.84% | 2,543,100 |
| Apr 24, 2026 | 7.50 | 7.60 | 7.11 | 7.12 | 7.12 | -6.32% | 1,981,020 |
| Apr 23, 2026 | 7.74 | 7.78 | 7.60 | 7.60 | 7.60 | -1.81% | 3,087,500 |
| Apr 22, 2026 | 7.02 | 7.77 | 7.00 | 7.74 | 7.74 | 9.32% | 4,417,500 |
| Apr 21, 2026 | 7.14 | 7.21 | 7.00 | 7.08 | 7.08 | -0.70% | 1,374,000 |
| Apr 20, 2026 | 7.08 | 7.28 | 7.08 | 7.13 | 7.13 | -1.38% | 905,500 |
| Apr 17, 2026 | 7.27 | 7.31 | 7.11 | 7.23 | 7.23 | -0.41% | 1,110,500 |
| Apr 16, 2026 | 7.31 | 7.50 | 7.05 | 7.26 | 7.26 | 1.68% | 1,663,500 |
| Apr 15, 2026 | 7.27 | 7.46 | 6.98 | 7.14 | 7.14 | -1.52% | 1,866,763 |
| Apr 14, 2026 | 7.32 | 7.49 | 7.25 | 7.25 | 7.25 | -0.68% | 961,615 |
| Apr 13, 2026 | 7.65 | 7.85 | 7.26 | 7.30 | 7.30 | -8.18% | 1,681,000 |
| Apr 10, 2026 | 7.80 | 8.14 | 7.62 | 7.95 | 7.95 | 1.92% | 5,522,000 |
| Apr 9, 2026 | 8.00 | 8.04 | 7.56 | 7.80 | 7.80 | -3.11% | 1,892,000 |
| Apr 8, 2026 | 8.28 | 8.45 | 8.05 | 8.05 | 8.05 | -2.78% | 1,145,000 |
| Apr 2, 2026 | 8.16 | 8.31 | 8.00 | 8.28 | 8.28 | 1.47% | 1,418,000 |
| Apr 1, 2026 | 8.28 | 8.31 | 7.97 | 8.16 | 8.16 | 2.38% | 1,817,000 |
| Mar 31, 2026 | 8.28 | 8.28 | 7.85 | 7.97 | 7.97 | -2.80% | 3,342,500 |
| Mar 30, 2026 | 8.38 | 8.38 | 8.11 | 8.20 | 8.20 | -3.64% | 3,356,500 |
| Mar 27, 2026 | 8.30 | 8.57 | 8.05 | 8.51 | 8.51 | 2.53% | 2,404,500 |
| Mar 26, 2026 | 8.45 | 8.50 | 7.90 | 8.30 | 8.30 | 0.97% | 1,413,500 |
| Mar 25, 2026 | 8.07 | 8.36 | 8.07 | 8.22 | 8.22 | 1.48% | 1,805,500 |
| Mar 24, 2026 | 8.00 | 8.19 | 7.89 | 8.10 | 8.10 | 3.05% | 1,295,784 |
| Mar 23, 2026 | 8.12 | 8.12 | 7.60 | 7.86 | 7.86 | -3.68% | 2,186,500 |
| Mar 20, 2026 | 8.18 | 8.25 | 8.06 | 8.16 | 8.16 | - | 1,693,600 |
| Mar 19, 2026 | 8.51 | 8.51 | 8.05 | 8.16 | 8.16 | -4.11% | 1,122,000 |
| Mar 18, 2026 | 8.32 | 8.55 | 8.21 | 8.51 | 8.51 | 1.92% | 4,069,500 |
| Mar 17, 2026 | 8.92 | 8.92 | 8.33 | 8.35 | 8.35 | -3.80% | 1,745,300 |
| Mar 16, 2026 | 9.05 | 9.05 | 8.53 | 8.68 | 8.68 | -0.80% | 955,000 |
| Mar 13, 2026 | 8.91 | 8.91 | 8.66 | 8.75 | 8.75 | -1.91% | 1,400,000 |
| Mar 12, 2026 | 9.09 | 9.09 | 8.70 | 8.92 | 8.92 | 0.11% | 2,125,500 |
| Mar 11, 2026 | 9.00 | 9.14 | 8.84 | 8.91 | 8.91 | 0.45% | 2,630,000 |
| Mar 10, 2026 | 9.13 | 9.28 | 8.80 | 8.87 | 8.87 | -2.74% | 1,876,000 |
| Mar 9, 2026 | 8.88 | 9.19 | 8.80 | 9.12 | 9.12 | 1.33% | 1,824,600 |
| Mar 6, 2026 | 9.22 | 9.22 | 8.99 | 9.00 | 9.00 | -1.96% | 1,206,500 |
| Mar 5, 2026 | 9.20 | 9.31 | 9.00 | 9.18 | 9.18 | 1.32% | 1,786,500 |
| Mar 4, 2026 | 9.11 | 9.32 | 8.90 | 9.06 | 9.06 | -1.52% | 2,677,500 |
| Mar 3, 2026 | 9.38 | 9.58 | 9.10 | 9.20 | 9.20 | -1.92% | 2,067,500 |
| Mar 2, 2026 | 9.70 | 9.70 | 9.23 | 9.38 | 9.38 | -2.29% | 3,760,906 |
| Feb 27, 2026 | 11.45 | 11.45 | 9.40 | 9.60 | 9.60 | -18.78% | 11,505,500 |
| Feb 26, 2026 | 11.96 | 11.98 | 11.56 | 11.82 | 11.82 | - | 2,204,281 |
| Feb 25, 2026 | 12.01 | 12.09 | 11.66 | 11.82 | 11.82 | -0.17% | 1,365,500 |
| Feb 24, 2026 | 12.52 | 12.77 | 11.76 | 11.84 | 11.84 | -5.13% | 3,196,500 |
| Feb 23, 2026 | 12.60 | 13.09 | 12.15 | 12.48 | 12.48 | -0.48% | 4,601,500 |
| Feb 20, 2026 | 12.60 | 13.64 | 12.31 | 12.54 | 12.54 | -0.48% | 10,081,500 |
| Feb 16, 2026 | 11.88 | 12.75 | 11.76 | 12.60 | 12.60 | 6.06% | 4,667,500 |
| Feb 13, 2026 | 11.00 | 11.88 | 10.95 | 11.88 | 11.88 | 7.51% | 3,033,500 |
| Feb 12, 2026 | 11.31 | 11.45 | 10.94 | 11.05 | 11.05 | -1.78% | 2,482,500 |
| Feb 11, 2026 | 11.40 | 11.62 | 11.06 | 11.25 | 11.25 | -1.66% | 6,115,102 |
| Feb 10, 2026 | 11.30 | 11.49 | 11.15 | 11.44 | 11.44 | 1.96% | 3,361,500 |
| Feb 9, 2026 | 11.07 | 11.28 | 11.07 | 11.22 | 11.22 | 2.94% | 1,288,000 |
| Feb 6, 2026 | 10.80 | 11.11 | 10.63 | 10.90 | 10.90 | 0.09% | 1,420,000 |
| Feb 5, 2026 | 11.50 | 11.50 | 10.84 | 10.89 | 10.89 | -5.30% | 5,887,500 |
| Feb 4, 2026 | 11.57 | 11.61 | 11.10 | 11.50 | 11.50 | -1.71% | 3,894,100 |
| Feb 3, 2026 | 11.33 | 11.70 | 11.08 | 11.70 | 11.70 | 4.46% | 2,692,500 |
| Feb 2, 2026 | 11.00 | 11.37 | 10.92 | 11.20 | 11.20 | 0.99% | 2,150,484 |
| Jan 30, 2026 | 11.60 | 11.60 | 11.08 | 11.09 | 11.09 | -4.07% | 3,379,000 |
| Jan 29, 2026 | 11.15 | 11.56 | 11.05 | 11.56 | 11.56 | 2.85% | 3,101,006 |
| Jan 28, 2026 | 11.18 | 11.32 | 10.78 | 11.24 | 11.24 | 1.63% | 2,754,200 |
| Jan 27, 2026 | 10.90 | 11.12 | 10.86 | 11.06 | 11.06 | 2.12% | 2,413,550 |
| Jan 26, 2026 | 11.52 | 11.85 | 10.78 | 10.83 | 10.83 | -4.58% | 3,562,606 |
| Jan 23, 2026 | 11.42 | 11.74 | 11.31 | 11.35 | 11.35 | -0.44% | 2,320,500 |
| Jan 22, 2026 | 11.99 | 12.08 | 11.35 | 11.40 | 11.40 | -4.04% | 2,885,600 |
| Jan 21, 2026 | 11.67 | 12.25 | 11.42 | 11.88 | 11.88 | 1.80% | 4,841,000 |
| Jan 20, 2026 | 12.40 | 12.41 | 11.67 | 11.67 | 11.67 | -6.11% | 6,724,180 |
| Jan 19, 2026 | 13.16 | 13.16 | 12.31 | 12.43 | 12.43 | -5.55% | 3,336,010 |
| Jan 16, 2026 | 12.95 | 13.43 | 12.95 | 13.16 | 13.16 | 1.62% | 9,132,010 |
| Jan 15, 2026 | 13.00 | 13.19 | 12.66 | 12.95 | 12.95 | -0.38% | 5,481,000 |
| Jan 14, 2026 | 12.43 | 13.09 | 12.36 | 13.00 | 13.00 | 4.17% | 12,169,000 |
| Jan 13, 2026 | 12.50 | 12.81 | 12.00 | 12.48 | 12.48 | 0.40% | 4,982,006 |
| Jan 12, 2026 | 12.34 | 12.70 | 12.26 | 12.43 | 12.43 | 0.73% | 8,801,500 |
| Jan 9, 2026 | 12.46 | 12.81 | 12.24 | 12.34 | 12.34 | -0.88% | 6,132,500 |
| Jan 8, 2026 | 12.49 | 12.52 | 12.25 | 12.45 | 12.45 | -0.16% | 7,397,000 |
| Jan 7, 2026 | 12.80 | 12.93 | 12.27 | 12.47 | 12.47 | -0.80% | 5,713,592 |
| Jan 6, 2026 | 11.92 | 12.63 | 11.77 | 12.57 | 12.57 | 5.36% | 4,032,727 |
| Jan 5, 2026 | 12.62 | 12.80 | 11.45 | 11.93 | 11.93 | -6.43% | 5,735,042 |
| Jan 2, 2026 | 11.58 | 12.84 | 11.29 | 12.75 | 12.75 | 9.91% | 7,329,586 |
| Dec 31, 2025 | 11.40 | 11.65 | 11.21 | 11.60 | 11.60 | 1.84% | 9,631,500 |
| Dec 30, 2025 | 11.08 | 11.53 | 11.08 | 11.39 | 11.39 | 2.89% | 3,603,188 |
| Dec 29, 2025 | 11.01 | 11.63 | 11.01 | 11.07 | 11.07 | -1.51% | 3,320,500 |
| Dec 24, 2025 | 10.86 | 11.35 | 10.82 | 11.24 | 11.24 | 3.88% | 928,744 |
| Dec 23, 2025 | 11.20 | 11.20 | 10.63 | 10.82 | 10.82 | -1.81% | 1,295,000 |
| Dec 22, 2025 | 10.45 | 11.23 | 10.45 | 11.02 | 11.02 | 2.99% | 3,089,000 |
| Dec 19, 2025 | 9.82 | 10.90 | 9.82 | 10.70 | 10.70 | 8.96% | 5,860,600 |
| Dec 18, 2025 | 9.60 | 9.90 | 9.56 | 9.82 | 9.82 | 2.83% | 3,842,500 |
| Dec 17, 2025 | 9.23 | 9.60 | 9.22 | 9.55 | 9.55 | 3.35% | 1,778,000 |
| Dec 16, 2025 | 9.35 | 9.35 | 9.00 | 9.24 | 9.24 | -1.18% | 1,108,500 |
| Dec 15, 2025 | 9.41 | 9.54 | 9.22 | 9.35 | 9.35 | -1.27% | 771,000 |
| Dec 12, 2025 | 9.10 | 9.50 | 9.08 | 9.47 | 9.47 | 4.41% | 2,225,000 |
| Dec 11, 2025 | 9.22 | 9.29 | 9.06 | 9.07 | 9.07 | -1.41% | 662,000 |
| Dec 10, 2025 | 9.18 | 9.34 | 9.16 | 9.20 | 9.20 | -1.50% | 414,000 |
| Dec 9, 2025 | 9.33 | 9.42 | 9.18 | 9.34 | 9.34 | 1.30% | 872,000 |
| Dec 8, 2025 | 9.37 | 9.54 | 9.22 | 9.22 | 9.22 | -1.60% | 1,901,566 |
| 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 |