Baiwang Co., Ltd. (HKG:6657)
Hong Kong
· Delayed Price · Currency is HKD 15.80
+0.80 (5.33%)
Apr 29, 2026, 2:42 PM HKT
Baiwang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.00 | 16.80 | 15.00 | 15.80 | 15.80 | 5.33% | 3,600 |
| Apr 28, 2026 | 14.50 | 15.00 | 13.80 | 15.00 | 15.00 | 3.45% | 10,000 |
| Apr 27, 2026 | 15.19 | 15.19 | 14.50 | 14.50 | 14.50 | -3.33% | 1,300 |
| Apr 24, 2026 | 12.80 | 15.00 | 12.65 | 15.00 | 15.00 | 12.78% | 18,300 |
| Apr 23, 2026 | 13.98 | 13.98 | 12.51 | 13.30 | 13.30 | -5.00% | 2,300 |
| Apr 22, 2026 | 13.82 | 14.00 | 13.80 | 14.00 | 14.00 | 0.07% | 500 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 13.99 | 13.99 | -0.07% | 3,000 |
| Apr 20, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -6.35% | 600 |
| Apr 17, 2026 | 15.00 | 15.00 | 13.00 | 14.95 | 14.95 | 2.40% | 4,000 |
| Apr 16, 2026 | 15.01 | 15.01 | 14.60 | 14.60 | 14.60 | -2.67% | 1,800 |
| Apr 15, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 1,300 |
| Apr 14, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -4.46% | 200 |
| Apr 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | 100 |
| Apr 10, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -5.06% | 300 |
| Apr 9, 2026 | 15.30 | 15.80 | 15.00 | 15.80 | 15.80 | 3.27% | 2,800 |
| Apr 8, 2026 | 15.30 | 15.30 | 15.00 | 15.30 | 15.30 | 0.33% | 700 |
| Apr 2, 2026 | 15.60 | 15.60 | 15.25 | 15.25 | 15.25 | -4.69% | 300 |
| Apr 1, 2026 | 15.00 | 17.00 | 14.60 | 16.00 | 16.00 | 4.58% | 13,500 |
| Mar 31, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Mar 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 1,200 |
| Mar 27, 2026 | 15.20 | 15.80 | 14.90 | 15.60 | 15.60 | 0.71% | 3,400 |
| Mar 26, 2026 | 16.10 | 16.10 | 14.60 | 15.49 | 15.49 | -5.26% | 2,000 |
| Mar 25, 2026 | 16.20 | 16.35 | 15.80 | 16.35 | 16.35 | -1.51% | 500 |
| Mar 24, 2026 | 15.20 | 16.60 | 14.80 | 16.60 | 16.60 | 4.67% | 11,800 |
| Mar 23, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -1.49% | 1,300 |
| Mar 20, 2026 | 15.00 | 16.10 | 15.00 | 16.10 | 16.10 | 7.33% | 33,300 |
| Mar 19, 2026 | 14.40 | 15.00 | 13.60 | 15.00 | 15.00 | 3.45% | 31,500 |
| Mar 18, 2026 | 12.00 | 15.00 | 11.88 | 14.50 | 14.50 | 11.54% | 21,700 |
| Mar 17, 2026 | 13.01 | 13.10 | 13.00 | 13.00 | 13.00 | -5.59% | 6,800 |
| Mar 16, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.22% | 600 |
| Mar 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 100 |
| Mar 12, 2026 | 13.84 | 13.84 | 13.84 | 13.80 | 13.80 | 0.07% | 200 |
| Mar 11, 2026 | 14.38 | 14.73 | 13.00 | 13.79 | 13.79 | -3.84% | 13,600 |
| Mar 10, 2026 | 15.79 | 16.33 | 13.66 | 14.34 | 14.34 | -12.29% | 6,400 |
| Mar 9, 2026 | 14.21 | 16.47 | 13.60 | 16.35 | 16.35 | -0.85% | 4,900 |
| Mar 6, 2026 | 15.84 | 16.49 | 15.84 | 16.49 | 16.49 | -0.06% | 200 |
| Mar 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.12% | - |
| Feb 27, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 1,000 |
| Feb 26, 2026 | 16.50 | 16.52 | 16.50 | 16.52 | 16.52 | 0.12% | 3,200 |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 24, 2026 | 16.98 | 16.98 | 16.98 | 16.50 | 16.50 | 1.85% | 100 |
| Feb 23, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | -0.98% | 1,100 |
| Feb 20, 2026 | 15.56 | 16.49 | 15.56 | 16.36 | 16.36 | 5.21% | 1,600 |
| Feb 16, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Feb 13, 2026 | 15.55 | 15.56 | 15.55 | 15.55 | 15.55 | -0.26% | 1,900 |
| Feb 12, 2026 | 16.00 | 16.00 | 14.01 | 15.59 | 15.59 | -3.65% | 6,800 |
| Feb 11, 2026 | 15.41 | 16.18 | 15.41 | 16.18 | 16.18 | -0.06% | 1,300 |
| Feb 10, 2026 | 16.00 | 16.19 | 16.00 | 16.19 | 16.19 | -3.40% | 500 |
| Feb 9, 2026 | 15.99 | 16.76 | 15.99 | 16.76 | 16.76 | 2.51% | 1,500 |
| Feb 6, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.67% | - |
| Feb 5, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.78% | - |
| Feb 4, 2026 | 17.92 | 17.92 | 16.76 | 16.59 | 16.59 | -1.25% | 400 |
| Feb 3, 2026 | 15.98 | 16.84 | 15.98 | 16.80 | 16.80 | 5.07% | 800 |
| Feb 2, 2026 | 16.00 | 16.00 | 16.00 | 15.99 | 15.99 | -1.90% | 1,200 |
| Jan 30, 2026 | 18.00 | 18.00 | 16.25 | 16.30 | 16.30 | 0.62% | 2,200 |
| Jan 29, 2026 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | -1.70% | 5,500 |
| Jan 28, 2026 | 15.98 | 16.49 | 15.20 | 16.48 | 16.48 | -0.72% | 900 |
| Jan 27, 2026 | 16.60 | 16.60 | 16.00 | 16.60 | 16.60 | -2.01% | 1,900 |
| Jan 26, 2026 | 16.60 | 16.94 | 16.60 | 16.94 | 16.94 | -0.06% | 1,100 |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 16.95 | 16.95 | -1.34% | 500 |
| Jan 22, 2026 | 16.36 | 17.19 | 16.34 | 17.18 | 17.18 | -1.55% | 6,900 |
| Jan 21, 2026 | 16.61 | 17.45 | 16.30 | 17.45 | 17.45 | -0.11% | 4,500 |
| Jan 20, 2026 | 16.51 | 17.47 | 16.51 | 17.47 | 17.47 | -0.17% | 300 |
| Jan 19, 2026 | 17.00 | 17.50 | 16.50 | 17.50 | 17.50 | 0.11% | 5,600 |
| Jan 16, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.51% | 100 |
| Jan 15, 2026 | 16.01 | 17.59 | 16.00 | 17.57 | 17.57 | -0.17% | 4,300 |
| Jan 14, 2026 | 17.70 | 17.70 | 17.70 | 17.60 | 17.60 | -1.90% | 1,000 |
| Jan 13, 2026 | 17.95 | 17.95 | 17.95 | 17.94 | 17.94 | 2.40% | 100 |
| Jan 12, 2026 | 15.62 | 20.00 | 15.62 | 17.52 | 17.52 | 12.16% | 62,700 |
| Jan 9, 2026 | 15.60 | 15.60 | 15.60 | 15.62 | 15.62 | -1.14% | 300 |
| Jan 8, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -12.03% | 7,000 |
| Jan 7, 2026 | 18.00 | 18.00 | 18.00 | 17.96 | 17.96 | -0.22% | 2,000 |
| Jan 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 5, 2026 | 18.00 | 18.50 | 16.50 | 18.00 | 18.00 | -3.02% | 10,800 |
| Jan 2, 2026 | 20.00 | 20.00 | 17.50 | 18.56 | 18.56 | -7.20% | 13,500 |
| Dec 31, 2025 | 18.80 | 20.00 | 18.49 | 20.00 | 20.00 | 6.38% | 59,000 |
| Dec 30, 2025 | 17.70 | 18.80 | 17.40 | 18.80 | 18.80 | 7.43% | 49,500 |
| Dec 29, 2025 | 15.30 | 19.00 | 15.30 | 17.50 | 17.50 | 15.13% | 42,200 |
| Dec 24, 2025 | 16.50 | 16.50 | 14.99 | 15.20 | 15.20 | -0.52% | 29,000 |
| Dec 23, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.07% | 100 |
| Dec 22, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -1.23% | - |
| Dec 19, 2025 | 15.87 | 17.00 | 14.59 | 15.48 | 15.48 | 3.20% | 30,100 |
| Dec 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | - |
| Dec 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.27% | - |
| Dec 12, 2025 | 14.77 | 15.09 | 14.60 | 15.09 | 15.09 | -0.07% | 4,300 |
| Dec 11, 2025 | 15.11 | 15.11 | 14.80 | 15.10 | 15.10 | -2.83% | 2,000 |
| Dec 10, 2025 | 15.34 | 15.54 | 14.80 | 15.54 | 15.54 | -0.96% | 10,600 |
| Dec 9, 2025 | 15.96 | 15.96 | 15.26 | 15.69 | 15.69 | -0.19% | 1,200 |
| Dec 8, 2025 | 15.77 | 15.77 | 15.77 | 15.72 | 15.72 | -1.75% | 200 |
| Dec 5, 2025 | 15.60 | 16.00 | 15.13 | 16.00 | 16.00 | 2.56% | 6,600 |
| Dec 4, 2025 | 16.00 | 16.05 | 15.30 | 15.60 | 15.60 | -2.50% | 6,000 |
| Dec 3, 2025 | 16.11 | 17.20 | 16.00 | 16.00 | 16.00 | -7.83% | 2,600 |
| Dec 2, 2025 | 16.00 | 17.80 | 16.00 | 17.36 | 17.36 | 8.50% | 2,200 |
| Dec 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,100 |
| Nov 28, 2025 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | - | 7,600 |