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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.41	0.41	0.41	0.41	0.39	160,000
September 25, 2025	0.41	0.41	0.41	0.42	0.41	550,000
September 24, 2025	0.42	0.42	0.42	0.42	0.42	427,000
September 23, 2025	0.42	0.42	0.42	0.42	0.41	380,000
September 22, 2025	0.42	0.41	0.41	0.42	0.4	670,000
September 19, 2025	0.4	0.42	0.42	0.42	0.4	470,700
September 18, 2025	0.41	0.4	0.4	0.42	0.4	1.44M
September 17, 2025	0.42	0.41	0.41	0.42	0.41	127,025
September 16, 2025	0.43	0.42	0.42	0.43	0.41	265,250
September 15, 2025	0.43	0.42	0.42	0.43	0.41	259,050
September 12, 2025	0.43	0.43	0.43	0.43	0.42	220,750
September 11, 2025	0.41	0.42	0.42	0.42	0.41	150,500
September 10, 2025	0.43	0.41	0.41	0.43	0.41	270,000
September 09, 2025	0.42	0.43	0.43	0.43	0.42	65,000
September 08, 2025	0.42	0.42	0.42	0.42	0.41	270,000
September 05, 2025	0.42	0.42	0.42	0.42	0.42	215,000
September 04, 2025	0.42	0.42	0.42	0.42	0.42	0
September 03, 2025	0.42	0.42	0.42	0.42	0.42	20,000
September 02, 2025	0.42	0.42	0.42	0.42	0.42	40,000
September 01, 2025	0.43	0.42	0.42	0.43	0.42	370,000
August 29, 2025	0.42	0.43	0.43	0.43	0.42	195,000
August 28, 2025	0.43	0.42	0.42	0.43	0.42	245,000
August 27, 2025	0.43	0.43	0.43	0.43	0.42	260,000
August 26, 2025	0.44	0.43	0.43	0.44	0.43	105,000
August 25, 2025	0.44	0.44	0.44	0.44	0.44	165,000
August 22, 2025	0.43	0.44	0.44	0.44	0.43	265,000
August 21, 2025	0.44	0.44	0.44	0.44	0.43	395,100
August 20, 2025	0.44	0.44	0.44	0.44	0.43	280,000
August 19, 2025	0.44	0.44	0.44	0.44	0.44	0
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

China Baoli Technologies Holdings Limited (0164.HK) HKSE