BAIOO Family Interactive Limited - 2100.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.53	0.54	0.54	0.54	0.53	454,000
September 25, 2025	0.54	0.53	0.53	0.54	0.53	784,000
September 24, 2025	0.54	0.55	0.55	0.56	0.54	1.81M
September 23, 2025	0.54	0.55	0.55	0.55	0.54	1.12M
September 22, 2025	0.54	0.56	0.56	0.56	0.54	644,000
September 19, 2025	0.56	0.56	0.56	0.56	0.54	1.85M
September 18, 2025	0.58	0.56	0.56	0.58	0.56	2.06M
September 17, 2025	0.57	0.58	0.58	0.58	0.55	2.6M
September 16, 2025	0.59	0.59	0.59	0.59	0.57	1.82M
September 15, 2025	0.58	0.6	0.6	0.6	0.58	1.13M
September 12, 2025	0.59	0.6	0.6	0.6	0.58	1.59M
September 11, 2025	0.6	0.6	0.6	0.61	0.58	1.33M
September 10, 2025	0.61	0.61	0.61	0.61	0.59	1.03M
September 09, 2025	0.61	0.61	0.61	0.61	0.59	178,000
September 08, 2025	0.61	0.61	0.61	0.61	0.59	1.76M
September 05, 2025	0.59	0.61	0.61	0.61	0.59	498,000
September 04, 2025	0.6	0.59	0.59	0.6	0.58	2.43M
September 03, 2025	0.61	0.61	0.61	0.63	0.6	2.54M
September 02, 2025	0.61	0.6	0.6	0.62	0.59	3.69M
September 01, 2025	0.63	0.62	0.62	0.63	0.6	3.37M
August 29, 2025	0.63	0.63	0.63	0.64	0.62	1.31M
August 28, 2025	0.62	0.63	0.63	0.64	0.62	1.05M
August 27, 2025	0.63	0.62	0.62	0.64	0.62	2.1M
August 26, 2025	0.65	0.64	0.64	0.65	0.63	1.72M
August 25, 2025	0.64	0.65	0.65	0.65	0.63	1.14M
August 22, 2025	0.64	0.64	0.64	0.65	0.63	1.61M
August 21, 2025	0.65	0.64	0.64	0.65	0.63	2.29M
August 20, 2025	0.7	0.64	0.64	0.7	0.64	3.29M
August 19, 2025	0.63	0.69	0.69	0.7	0.61	8.19M
August 18, 2025	0.61	0.63	0.63	0.63	0.6	7.82M
August 15, 2025	0.63	0.61	0.61	0.64	0.59	10.63M
August 14, 2025	0.63	0.64	0.64	0.65	0.63	1.39M
August 13, 2025	0.63	0.64	0.64	0.66	0.61	2.98M
August 12, 2025	0.63	0.64	0.64	0.66	0.63	1.57M
August 11, 2025	0.63	0.63	0.63	0.63	0.62	508,000
August 08, 2025	0.62	0.64	0.64	0.64	0.62	800,000
August 07, 2025	0.63	0.63	0.63	0.64	0.63	300,000
August 06, 2025	0.64	0.63	0.63	0.64	0.61	1.42M
August 05, 2025	0.62	0.64	0.64	0.65	0.62	1.22M
August 04, 2025	0.62	0.61	0.61	0.62	0.6	862,000
August 01, 2025	0.65	0.62	0.62	0.65	0.61	2.71M
July 31, 2025	0.63	0.65	0.65	0.65	0.62	1.37M
July 30, 2025	0.63	0.64	0.64	0.67	0.63	5.5M
July 29, 2025	0.65	0.61	0.61	0.65	0.61	3.61M
July 28, 2025	0.68	0.66	0.66	0.68	0.65	5.48M
July 25, 2025	0.76	0.7	0.7	0.76	0.68	12.47M
July 24, 2025	0.75	0.76	0.76	0.8	0.74	37.92M
July 23, 2025	0.71	0.73	0.73	0.73	0.69	2.37M
July 22, 2025	0.68	0.71	0.71	0.71	0.66	1.26M
July 21, 2025	0.7	0.69	0.69	0.71	0.65	6.53M
July 18, 2025	0.73	0.72	0.72	0.75	0.68	12.03M
July 17, 2025	0.81	0.74	0.74	0.82	0.73	25.18M
July 16, 2025	0.78	0.8	0.8	0.84	0.77	14.5M
July 15, 2025	0.76	0.79	0.79	0.79	0.73	3.39M
July 14, 2025	0.71	0.76	0.76	0.76	0.71	5.47M
July 11, 2025	0.7	0.7	0.7	0.71	0.69	3.72M
July 10, 2025	0.68	0.7	0.7	0.71	0.66	6.3M
July 09, 2025	0.72	0.69	0.69	0.73	0.68	5.42M
July 08, 2025	0.63	0.72	0.71	0.72	0.63	19.13M
July 07, 2025	0.59	0.64	0.63	0.65	0.59	27.71M

BAIOO Family Interactive Limited (2100.HK) HKSE