Baiying Holdings Group Limited (HKG:8525)
Hong Kong
· Delayed Price · Currency is HKD 0.850
-0.030 (-3.41%)
At close: Jun 6, 2025
Baiying Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | - |
| Jun 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jun 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jun 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jun 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | - |
| May 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| May 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 160,000 |
| May 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| May 22, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 208,000 |
| May 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | - |
| May 20, 2025 | 0.81 | 1.00 | 0.80 | 1.00 | 1.00 | 14.94% | 264,000 |
| May 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 2, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 10.13% | 666,000 |
| Apr 30, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -15.05% | 214,000 |
| Apr 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 6.90% | 2,000 |
| Apr 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 8,000 |
| Apr 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Apr 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 8.75% | 68,000 |
| Apr 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 22, 2025 | 0.88 | 0.88 | 0.88 | 0.80 | 0.80 | 6.67% | 2,000 |
| Apr 17, 2025 | 0.89 | 0.89 | 0.72 | 0.75 | 0.75 | -6.25% | 30,000 |
| Apr 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 11, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | 5.26% | 468,000 |
| Apr 10, 2025 | 0.88 | 0.88 | 0.76 | 0.76 | 0.76 | 2.70% | 182,000 |
| Apr 9, 2025 | 0.64 | 0.74 | 0.64 | 0.74 | 0.74 | 15.62% | 124,000 |
| Apr 8, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 6.67% | 282,000 |
| Apr 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,000 |
| Apr 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Mar 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 28, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 64,000 |
| Mar 27, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 50,000 |
| Mar 26, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 7.02% | 218,000 |
| Mar 25, 2025 | 0.50 | 0.51 | 0.50 | 0.57 | 0.57 | 14.00% | 40,000 |
| Mar 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 18, 2025 | 0.45 | 0.47 | 0.45 | 0.50 | 0.50 | 6.38% | 234,000 |
| Mar 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 13, 2025 | 0.45 | 0.45 | 0.45 | 0.47 | 0.47 | 1.08% | 24,000 |
| Mar 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 76,000 |
| Mar 7, 2025 | 0.42 | 0.47 | 0.41 | 0.47 | 0.47 | -6.00% | 302,000 |
| Mar 6, 2025 | 0.36 | 0.50 | 0.34 | 0.50 | 0.50 | 6.38% | 406,000 |
| Mar 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,082,000 |
| Mar 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 72,000 |
| Feb 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 24, 2025 | 0.39 | 0.47 | 0.39 | 0.47 | 0.47 | - | 28,000 |
| Feb 21, 2025 | 0.35 | 0.47 | 0.34 | 0.47 | 0.47 | - | 112,000 |
| Feb 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 19, 2025 | 0.25 | 0.47 | 0.25 | 0.47 | 0.47 | 1.08% | 88,000 |
| Feb 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 458,000 |
| Feb 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 7,618,000 |
| Jan 20, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 13,232,000 |
| Jan 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 13,230,000 |
| Jan 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 204,000 |
| Jan 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 200,000 |