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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.55	0.57	0.56	0.58	0.52	9.95M
July 03, 2025	0.54	0.55	0.54	0.55	0.54	1.41M
July 02, 2025	0.53	0.54	0.53	0.54	0.53	816,000
June 30, 2025	0.54	0.53	0.52	0.54	0.52	1.89M
June 27, 2025	0.53	0.55	0.54	0.55	0.53	2.42M
June 26, 2025	0.56	0.54	0.53	0.56	0.53	3.25M
June 25, 2025	0.54	0.55	0.54	0.56	0.54	7.72M
June 24, 2025	0.51	0.53	0.52	0.58	0.51	21.48M
June 23, 2025	0.48	0.5	0.49	0.5	0.48	246,000
June 20, 2025	0.48	0.49	0.49	0.52	0.48	596,000
June 19, 2025	0.51	0.48	0.48	0.51	0.48	482,000
June 18, 2025	0.5	0.49	0.49	0.52	0.49	1.92M
June 17, 2025	0.53	0.49	0.49	0.53	0.48	1.8M
June 16, 2025	0.46	0.52	0.52	0.52	0.46	9.17M
June 13, 2025	0.46	0.46	0.46	0.49	0.46	1.82M
June 12, 2025	0.46	0.46	0.46	0.46	0.44	2.76M
June 11, 2025	0.44	0.44	0.44	0.44	0.44	310,000
June 10, 2025	0.45	0.45	0.45	0.45	0.43	1.5M
June 09, 2025	0.45	0.45	0.45	0.45	0.43	1.5M
June 06, 2025	0.44	0.45	0.45	0.45	0.44	1.67M
June 05, 2025	0.44	0.45	0.45	0.45	0.4	1.35M
June 04, 2025	0.45	0.45	0.45	0.46	0.44	500,000
June 03, 2025	0.45	0.46	0.46	0.46	0.45	170,000
June 02, 2025	0.46	0.46	0.46	0.46	0.46	0
May 30, 2025	0.46	0.46	0.46	0.46	0.46	204,000
May 29, 2025	0.44	0.46	0.46	0.46	0.44	1.07M
May 28, 2025	0.44	0.45	0.45	0.45	0.43	578,000
May 27, 2025	0.44	0.45	0.45	0.45	0.44	648,000
May 26, 2025	0.45	0.45	0.45	0.46	0.44	1.11M

BAIOO Family Interactive Limited (2100.HK) HKSE