China Baoli Technologies Holdings Limited - 0164.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.43	0.44	0.44	0.44	0.43	247,000
August 15, 2025	0.44	0.44	0.44	0.44	0.43	210,300
August 14, 2025	0.44	0.44	0.44	0.44	0.43	195,000
August 13, 2025	0.44	0.42	0.42	0.44	0.42	285,000
August 12, 2025	0.43	0.42	0.42	0.44	0.42	445,000
August 11, 2025	0.42	0.43	0.43	0.43	0.41	175,005
August 08, 2025	0.41	0.43	0.43	0.43	0.41	680,000
August 07, 2025	0.41	0.4	0.4	0.41	0.4	205,037
August 06, 2025	0.41	0.41	0.41	0.41	0.41	215,000
August 05, 2025	0.41	0.41	0.41	0.41	0.41	30,000
August 04, 2025	0.42	0.41	0.41	0.42	0.41	155,500
August 01, 2025	0.42	0.41	0.41	0.42	0.41	150,000
July 31, 2025	0.42	0.42	0.42	0.42	0.42	170,000
July 30, 2025	0.44	0.41	0.41	0.44	0.4	6.33M
July 29, 2025	0.47	0.44	0.44	0.47	0.44	1.38M
July 28, 2025	0.46	0.47	0.47	0.48	0.44	4.15M
July 25, 2025	0.46	0.45	0.45	0.47	0.44	1.56M
July 24, 2025	0.44	0.46	0.46	0.46	0.43	2.02M
July 23, 2025	0.4	0.44	0.44	0.44	0.4	1.15M
July 22, 2025	0.4	0.4	0.4	0.4	0.39	510,000
July 21, 2025	0.4	0.4	0.4	0.41	0.39	950,000
July 18, 2025	0.39	0.39	0.39	0.39	0.39	1.08M
July 17, 2025	0.39	0.39	0.39	0.39	0.38	245,100
July 16, 2025	0.38	0.38	0.38	0.39	0.38	370,000
July 15, 2025	0.39	0.39	0.39	0.39	0.39	40,000
July 14, 2025	0.38	0.39	0.39	0.39	0.38	85,045
July 11, 2025	0.37	0.38	0.38	0.38	0.37	56,000
July 10, 2025	0.37	0.37	0.37	0.37	0.37	435,100
July 09, 2025	0.37	0.37	0.37	0.38	0.37	141,000
July 08, 2025	0.36	0.38	0.38	0.38	0.36	65,000
July 07, 2025	0.37	0.36	0.36	0.38	0.36	532,500
July 04, 2025	0.38	0.38	0.38	0.38	0.37	80,000
July 03, 2025	0.39	0.39	0.39	0.39	0.39	0
July 02, 2025	0.39	0.39	0.39	0.39	0.39	1.02M
June 30, 2025	0.38	0.39	0.39	0.39	0.38	345,000
June 27, 2025	0.38	0.38	0.38	0.38	0.38	645,000
June 26, 2025	0.38	0.37	0.37	0.38	0.37	40,000
June 25, 2025	0.38	0.38	0.38	0.38	0.38	2.09M
June 24, 2025	0.37	0.38	0.38	0.38	0.37	167,000
June 23, 2025	0.38	0.38	0.38	0.39	0.38	25,038
June 20, 2025	0.38	0.38	0.38	0.38	0.38	155,000
June 19, 2025	0.39	0.39	0.39	0.39	0.39	0
June 18, 2025	0.39	0.39	0.39	0.39	0.39	5,000
June 17, 2025	0.4	0.39	0.39	0.4	0.37	845,000
June 16, 2025	0.39	0.39	0.39	0.39	0.39	105,000
June 13, 2025	0.39	0.38	0.38	0.39	0.38	230,075
June 12, 2025	0.39	0.38	0.38	0.4	0.38	136,900
June 11, 2025	0.39	0.38	0.38	0.39	0.38	282,233
June 10, 2025	0.39	0.39	0.39	0.4	0.39	675,100
June 09, 2025	0.4	0.39	0.39	0.4	0.39	180,000
June 06, 2025	0.38	0.39	0.39	0.39	0.35	1.75M
June 05, 2025	0.4	0.38	0.38	0.4	0.38	920,000
June 04, 2025	0.4	0.4	0.4	0.4	0.4	260,000
June 03, 2025	0.4	0.4	0.4	0.4	0.39	130,000
June 02, 2025	0.39	0.39	0.39	0.39	0.38	364,500
May 30, 2025	0.4	0.4	0.4	0.4	0.4	443,425
May 29, 2025	0.39	0.4	0.4	0.4	0.39	150,000
May 28, 2025	0.39	0.39	0.39	0.39	0.39	21,000
May 27, 2025	0.4	0.39	0.39	0.4	0.38	297,000
May 26, 2025	0.4	0.4	0.4	0.4	0.4	0

China Baoli Technologies Holdings Limited (0164.HK) HKSE