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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.37	0.37	0.37	0.37	0.37	150
December 22, 2025	0.33	0.37	0.37	0.37	0.33	162,394
December 19, 2025	0.38	0.37	0.37	0.38	0.37	210,000
December 18, 2025	0.38	0.38	0.38	0.39	0.38	250,000
December 17, 2025	0.37	0.38	0.38	0.39	0.37	110,000
December 16, 2025	0.35	0.36	0.36	0.36	0.35	75,000
December 15, 2025	0.37	0.37	0.37	0.37	0.37	0
December 12, 2025	0.37	0.37	0.37	0.37	0.37	60,000
December 11, 2025	0.35	0.34	0.34	0.35	0.34	88,000
December 10, 2025	0.37	0.37	0.37	0.37	0.37	20,050
December 09, 2025	0.38	0.36	0.36	0.38	0.36	5.58M
December 08, 2025	0.39	0.38	0.38	0.39	0.36	5.58M
December 05, 2025	0.35	0.35	0.35	0.35	0.35	95,000
December 04, 2025	0.34	0.35	0.35	0.35	0.34	30,112
December 03, 2025	0.35	0.35	0.35	0.35	0.35	40,000
December 02, 2025	0.36	0.35	0.35	0.36	0.35	55,000
December 01, 2025	0.34	0.37	0.37	0.38	0.34	31,000
November 28, 2025	0.37	0.37	0.37	0.37	0.37	75,000
November 27, 2025	0.34	0.36	0.36	0.36	0.34	330,000
November 26, 2025	0.36	0.36	0.36	0.37	0.31	1.16M
November 25, 2025	0.37	0.37	0.37	0.37	0.37	100,000
November 24, 2025	0.37	0.37	0.37	0.38	0.37	215,000
November 21, 2025	0.37	0.37	0.37	0.38	0.37	235,000
November 20, 2025	0.39	0.38	0.38	0.39	0.38	107,500
November 19, 2025	0.38	0.38	0.38	0.38	0.38	130,000
November 18, 2025	0.39	0.38	0.38	0.39	0.38	137,400
November 17, 2025	0.38	0.39	0.39	0.39	0.38	80,000
November 14, 2025	0.39	0.38	0.38	0.39	0.36	325,225
November 13, 2025	0.39	0.38	0.38	0.39	0.38	145,000
November 12, 2025	0.39	0.39	0.39	0.39	0.39	7,000
November 11, 2025	0.39	0.39	0.39	0.39	0.39	4,000
November 10, 2025	0.39	0.39	0.39	0.39	0.39	485,000
November 07, 2025	0.39	0.39	0.39	0.39	0.38	170,000
November 06, 2025	0.4	0.4	0.4	0.4	0.4	135,000
November 05, 2025	0.39	0.39	0.39	0.39	0.39	525,000
November 04, 2025	0.39	0.39	0.39	0.39	0.39	104,425
November 03, 2025	0.4	0.4	0.4	0.4	0.39	2.62M
October 31, 2025	0.39	0.39	0.39	0.39	0.39	115,000
October 30, 2025	0.4	0.4	0.4	0.4	0.39	710,000
October 28, 2025	0.4	0.4	0.4	0.4	0.4	180,000
October 27, 2025	0.4	0.4	0.4	0.4	0.4	180,000
October 26, 2025	0.4	0.4	0.4	0.4	0.4	40,000
October 24, 2025	0.4	0.4	0.4	0.4	0.4	180,000
October 23, 2025	0.4	0.4	0.4	0.4	0.4	180,000
October 22, 2025	0.4	0.4	0.4	0.4	0.4	255,360
October 21, 2025	0.4	0.41	0.41	0.41	0.4	92,200
October 20, 2025	0.41	0.4	0.4	0.41	0.4	115,000
October 17, 2025	0.4	0.4	0.4	0.4	0.4	215,000
October 16, 2025	0.4	0.41	0.41	0.41	0.4	240,000
October 15, 2025	0.41	0.4	0.4	0.41	0.4	170,000
October 14, 2025	0.41	0.41	0.41	0.41	0.41	4.41M
October 13, 2025	0.41	0.41	0.41	0.42	0.41	425,000
October 10, 2025	0.41	0.41	0.41	0.41	0.41	180,000
October 09, 2025	0.41	0.4	0.4	0.41	0.4	150,000
October 08, 2025	0.41	0.41	0.41	0.41	0.4	320,000
October 06, 2025	0.41	0.41	0.41	0.41	0.41	130,000
October 03, 2025	0.42	0.41	0.41	0.42	0.41	346,000
October 02, 2025	0.41	0.41	0.41	0.41	0.4	280,000
September 30, 2025	0.41	0.42	0.42	0.42	0.4	70,225
September 29, 2025	0.4	0.4	0.4	0.4	0.4	480,300

China Baoli Technologies Holdings Limited (0164.HK) HKSE