BAMA TEA Co., Ltd. (HKG:6980)
Hong Kong
· Delayed Price · Currency is HKD 26.60
-0.40 (-1.48%)
Last updated: Mar 10, 2026, 2:01 PM HKT
BAMA TEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.60 | 26.98 | 26.30 | 26.68 | - | -1.19% | 35,500 |
| Mar 6, 2026 | 26.66 | 28.16 | 26.66 | 27.00 | 27.00 | 1.28% | 16,600 |
| Mar 5, 2026 | 26.80 | 27.08 | 26.66 | 26.66 | 26.66 | -0.45% | 43,200 |
| Mar 4, 2026 | 26.52 | 27.46 | 26.52 | 26.78 | 26.78 | 0.15% | 24,900 |
| Mar 3, 2026 | 27.90 | 28.70 | 26.74 | 26.74 | 26.74 | -4.16% | 106,900 |
| Mar 2, 2026 | 28.80 | 28.80 | 27.36 | 27.90 | 27.90 | -3.13% | 59,300 |
| Feb 27, 2026 | 28.34 | 29.96 | 28.34 | 28.80 | 28.80 | 1.62% | 15,930 |
| Feb 26, 2026 | 28.54 | 29.48 | 28.12 | 28.34 | 28.34 | -0.70% | 49,200 |
| Feb 25, 2026 | 29.18 | 30.04 | 28.54 | 28.54 | 28.54 | -0.63% | 50,300 |
| Feb 24, 2026 | 29.12 | 29.72 | 28.50 | 28.72 | 28.72 | -3.30% | 66,200 |
| Feb 23, 2026 | 29.04 | 30.12 | 29.00 | 29.70 | 29.70 | 2.34% | 31,800 |
| Feb 20, 2026 | 30.42 | 30.74 | 28.98 | 29.02 | 29.02 | -4.60% | 76,800 |
| Feb 16, 2026 | 30.70 | 32.54 | 30.06 | 30.42 | 30.42 | 3.82% | 73,700 |
| Feb 13, 2026 | 29.14 | 30.00 | 28.90 | 29.30 | 29.30 | 0.55% | 50,300 |
| Feb 12, 2026 | 29.30 | 29.82 | 29.14 | 29.14 | 29.14 | -0.55% | 40,800 |
| Feb 11, 2026 | 29.34 | 30.26 | 28.82 | 29.30 | 29.30 | -0.14% | 50,230 |
| Feb 10, 2026 | 29.50 | 29.74 | 29.02 | 29.34 | 29.34 | -0.54% | 37,100 |
| Feb 9, 2026 | 27.50 | 29.52 | 27.50 | 29.50 | 29.50 | 7.27% | 87,620 |
| Feb 6, 2026 | 27.22 | 29.80 | 27.22 | 27.50 | 27.50 | 1.03% | 23,700 |
| Feb 5, 2026 | 27.62 | 27.68 | 27.10 | 27.22 | 27.22 | -1.23% | 34,500 |
| Feb 4, 2026 | 28.68 | 28.68 | 27.46 | 27.56 | 27.56 | -3.97% | 50,700 |
| Feb 3, 2026 | 28.34 | 29.36 | 28.34 | 28.70 | 28.70 | 1.27% | 63,700 |
| Feb 2, 2026 | 28.80 | 29.50 | 28.00 | 28.34 | 28.34 | -2.28% | 85,700 |
| Jan 30, 2026 | 30.04 | 30.04 | 29.00 | 29.00 | 29.00 | -3.27% | 53,000 |
| Jan 29, 2026 | 29.68 | 30.98 | 29.68 | 29.98 | 29.98 | 1.01% | 51,100 |
| Jan 28, 2026 | 30.14 | 30.14 | 29.20 | 29.68 | 29.68 | -1.53% | 180,300 |
| Jan 27, 2026 | 30.88 | 30.88 | 30.00 | 30.14 | 30.14 | 1.28% | 37,510 |
| Jan 26, 2026 | 31.00 | 31.00 | 29.14 | 29.76 | 29.76 | -4.62% | 119,700 |
| Jan 23, 2026 | 31.34 | 31.90 | 30.64 | 31.20 | 31.20 | 0.97% | 99,900 |
| Jan 22, 2026 | 31.82 | 31.82 | 30.74 | 30.90 | 30.90 | -2.89% | 70,000 |
| Jan 21, 2026 | 32.60 | 32.60 | 31.24 | 31.82 | 31.82 | -2.39% | 128,400 |
| Jan 20, 2026 | 33.80 | 34.20 | 32.60 | 32.60 | 32.60 | -4.90% | 97,510 |
| Jan 19, 2026 | 35.80 | 36.84 | 34.02 | 34.28 | 34.28 | -4.25% | 132,210 |
| Jan 16, 2026 | 34.02 | 40.08 | 32.94 | 35.80 | 35.80 | 5.29% | 978,800 |
| Jan 15, 2026 | 30.96 | 34.90 | 30.96 | 34.00 | 34.00 | 11.18% | 444,920 |
| Jan 14, 2026 | 30.90 | 30.90 | 30.00 | 30.58 | 30.58 | -1.80% | 61,900 |
| Jan 13, 2026 | 30.04 | 31.14 | 30.04 | 31.14 | 31.14 | 4.08% | 74,300 |
| Jan 12, 2026 | 29.14 | 31.28 | 28.60 | 29.92 | 29.92 | 2.75% | 60,400 |
| Jan 9, 2026 | 30.10 | 30.10 | 29.04 | 29.12 | 29.12 | -3.26% | 129,800 |
| Jan 8, 2026 | 30.50 | 30.50 | 29.40 | 30.10 | 30.10 | -2.15% | 35,100 |
| Jan 7, 2026 | 30.68 | 31.78 | 30.26 | 30.76 | 30.76 | 0.33% | 63,600 |
| Jan 6, 2026 | 30.50 | 31.20 | 29.78 | 30.66 | 30.66 | 0.52% | 125,500 |
| Jan 5, 2026 | 31.70 | 31.70 | 30.30 | 30.50 | 30.50 | -3.60% | 56,600 |
| Jan 2, 2026 | 29.24 | 32.18 | 29.18 | 31.64 | 31.64 | 8.21% | 93,900 |
| Dec 31, 2025 | 30.30 | 30.32 | 29.24 | 29.24 | 29.24 | -3.50% | 104,300 |
| Dec 30, 2025 | 30.62 | 30.80 | 29.50 | 30.30 | 30.30 | -3.75% | 271,500 |
| Dec 29, 2025 | 32.24 | 32.26 | 30.28 | 31.48 | 31.48 | -2.42% | 146,980 |
| Dec 24, 2025 | 33.50 | 33.50 | 32.10 | 32.26 | 32.26 | -3.70% | 19,400 |
| Dec 23, 2025 | 32.68 | 33.50 | 32.68 | 33.50 | 33.50 | 2.51% | 59,000 |
| Dec 22, 2025 | 35.20 | 36.28 | 32.30 | 32.68 | 32.68 | -7.16% | 109,700 |
| Dec 19, 2025 | 32.80 | 35.30 | 32.06 | 35.20 | 35.20 | 7.32% | 101,100 |
| Dec 18, 2025 | 34.30 | 34.30 | 32.14 | 32.80 | 32.80 | -4.04% | 134,000 |
| Dec 17, 2025 | 35.70 | 35.72 | 33.72 | 34.18 | 34.18 | -4.26% | 145,300 |
| Dec 16, 2025 | 37.98 | 37.98 | 35.00 | 35.70 | 35.70 | -6.00% | 147,300 |
| Dec 15, 2025 | 38.50 | 39.20 | 37.56 | 37.98 | 37.98 | -1.35% | 66,100 |
| Dec 12, 2025 | 37.32 | 38.96 | 37.28 | 38.50 | 38.50 | 2.34% | 61,500 |
| Dec 11, 2025 | 39.00 | 39.00 | 37.32 | 37.62 | 37.62 | -4.47% | 129,200 |
| Dec 10, 2025 | 40.60 | 40.60 | 38.70 | 39.38 | 39.38 | -2.43% | 65,700 |
| Dec 9, 2025 | 38.72 | 40.60 | 37.88 | 40.36 | 40.36 | 4.18% | 132,200 |
| Dec 8, 2025 | 40.02 | 40.02 | 37.72 | 38.74 | 38.74 | -3.15% | 340,400 |
| Dec 5, 2025 | 41.34 | 42.58 | 39.96 | 40.00 | 40.00 | -6.02% | 289,800 |
| Dec 4, 2025 | 44.04 | 45.48 | 39.58 | 42.56 | 42.56 | -1.71% | 483,400 |
| Dec 3, 2025 | 48.32 | 49.54 | 42.80 | 43.30 | 43.30 | -10.24% | 330,800 |
| Dec 2, 2025 | 49.88 | 50.30 | 48.24 | 48.24 | 48.24 | -3.21% | 151,900 |
| Dec 1, 2025 | 52.25 | 52.25 | 49.52 | 49.84 | 49.84 | -3.60% | 114,800 |
| Nov 28, 2025 | 52.50 | 52.85 | 49.98 | 51.70 | 51.70 | -1.52% | 116,600 |
| Nov 27, 2025 | 52.95 | 54.35 | 52.00 | 52.50 | 52.50 | -0.76% | 71,200 |
| Nov 26, 2025 | 56.15 | 57.55 | 52.85 | 52.90 | 52.90 | -4.86% | 79,900 |
| Nov 25, 2025 | 57.50 | 58.00 | 55.05 | 55.60 | 55.60 | -2.46% | 67,200 |
| Nov 24, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 0.88% | 49,000 |
| Nov 21, 2025 | 56.60 | 57.95 | 55.10 | 56.50 | 56.50 | -2.59% | 61,800 |
| Nov 20, 2025 | 57.15 | 59.00 | 56.80 | 58.00 | 58.00 | 1.67% | 70,800 |
| Nov 19, 2025 | 57.25 | 59.60 | 56.90 | 57.05 | 57.05 | -0.61% | 144,464 |
| Nov 18, 2025 | 60.20 | 61.35 | 52.35 | 57.40 | 57.40 | -7.49% | 229,300 |
| Nov 17, 2025 | 69.00 | 68.00 | 60.65 | 62.05 | 62.05 | -11.29% | 300,700 |
| Nov 14, 2025 | 70.95 | 75.40 | 67.30 | 69.95 | 69.95 | -1.41% | 594,740 |
| Nov 13, 2025 | 63.50 | 72.20 | 61.35 | 70.95 | 70.95 | 15.65% | 952,860 |
| Nov 12, 2025 | 55.00 | 68.00 | 51.00 | 61.35 | 61.35 | 18.44% | 1,160,840 |
| Nov 11, 2025 | 52.85 | 52.80 | 49.22 | 51.80 | 51.80 | -1.99% | 502,200 |
| Nov 10, 2025 | 60.00 | 60.00 | 51.10 | 52.85 | 52.85 | -9.66% | 475,600 |
| Nov 7, 2025 | 64.90 | 65.00 | 57.40 | 58.50 | 58.50 | -8.59% | 404,200 |
| Nov 6, 2025 | 73.00 | 73.90 | 61.85 | 64.00 | 64.00 | -12.33% | 551,700 |
| Nov 5, 2025 | 79.00 | 83.95 | 72.05 | 73.00 | 73.00 | -7.59% | 353,200 |
| Nov 4, 2025 | 86.00 | 87.60 | 73.10 | 79.00 | 79.00 | -9.92% | 570,300 |
| Nov 3, 2025 | 91.00 | 98.25 | 85.00 | 87.70 | 87.70 | -4.05% | 231,400 |
| Oct 31, 2025 | 96.35 | 101.00 | 87.75 | 91.40 | 91.40 | -4.94% | 633,168 |
| Oct 30, 2025 | 97.80 | 115.00 | 93.35 | 96.15 | 96.15 | 3.00% | 991,047 |