Bairong Inc. (6608.HK) HKSE
8.28
+0.12(+1.47%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.28
+0.12(+1.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.16 | 8.28 | 8.28 | 8.31 | 8 | 1.42M |
| April 01, 2026 | 8.28 | 8.16 | 8.16 | 8.31 | 7.97 | 1.77M |
| March 31, 2026 | 8.28 | 7.97 | 7.97 | 8.28 | 7.85 | 3.34M |
| March 30, 2026 | 8.38 | 8.2 | 8.2 | 8.38 | 8.11 | 3.31M |
| March 27, 2026 | 8.3 | 8.51 | 8.51 | 8.57 | 8.05 | 2.38M |
| March 26, 2026 | 8.45 | 8.3 | 8.3 | 8.5 | 7.9 | 1.42M |
| March 25, 2026 | 8.07 | 8.22 | 8.22 | 8.36 | 8.07 | 1.81M |
| March 24, 2026 | 8 | 8.1 | 8.1 | 8.19 | 7.89 | 1.29M |
| March 23, 2026 | 8.12 | 7.86 | 7.86 | 8.12 | 7.6 | 2.17M |
| March 20, 2026 | 8.18 | 8.16 | 8.16 | 8.25 | 8.06 | 1.69M |
| March 19, 2026 | 8.51 | 8.16 | 8.16 | 8.51 | 8.05 | 1.11M |
| March 18, 2026 | 8.32 | 8.51 | 8.51 | 8.55 | 8.21 | 4.06M |
| March 17, 2026 | 8.92 | 8.35 | 8.35 | 8.92 | 8.33 | 1.71M |
| March 16, 2026 | 9.05 | 8.68 | 8.68 | 9.05 | 8.53 | 956,000 |
| March 13, 2026 | 8.91 | 8.75 | 8.75 | 8.91 | 8.66 | 1.4M |
| March 12, 2026 | 9.09 | 8.92 | 8.92 | 9.09 | 8.7 | 2.13M |
| March 11, 2026 | 9 | 8.91 | 8.91 | 9.14 | 8.84 | 2.63M |
| March 10, 2026 | 9.13 | 8.88 | 8.88 | 9.28 | 8.8 | 659,000 |
| March 09, 2026 | 8.88 | 9.12 | 9.12 | 9.19 | 8.8 | 1.83M |
| March 06, 2026 | 9.22 | 9 | 9 | 9.22 | 8.99 | 1.17M |
| March 05, 2026 | 9.2 | 9.18 | 9.18 | 9.31 | 9 | 1.79M |
| March 04, 2026 | 9.11 | 8.98 | 8.98 | 9.32 | 8.9 | 1.86M |
| March 03, 2026 | 9.38 | 9.2 | 9.2 | 9.58 | 9.1 | 2.07M |
| March 02, 2026 | 9.7 | 9.38 | 9.38 | 9.7 | 9.23 | 3.76M |
| February 27, 2026 | 11.45 | 9.6 | 9.6 | 11.45 | 9.4 | 11.51M |
| February 26, 2026 | 11.96 | 11.82 | 11.82 | 11.98 | 11.56 | 2.21M |
| February 25, 2026 | 12.01 | 11.82 | 11.82 | 12.09 | 11.66 | 1.37M |
| February 24, 2026 | 12.52 | 11.84 | 11.84 | 12.77 | 11.76 | 3.2M |
| February 23, 2026 | 12.6 | 12.48 | 12.48 | 13.09 | 12.15 | 4.6M |
| February 20, 2026 | 12.6 | 12.54 | 0 | 13.64 | 12.31 | 10.08M |
| February 16, 2026 | 11.88 | 12.6 | 0 | 12.75 | 11.76 | 4.67M |
| February 13, 2026 | 11 | 11.88 | 0 | 11.88 | 10.95 | 3.04M |
| February 12, 2026 | 11.31 | 11.05 | 0 | 11.45 | 10.94 | 2.48M |
| February 11, 2026 | 11.4 | 11.25 | 0 | 11.62 | 11.06 | 6.12M |
| February 10, 2026 | 11.3 | 11.44 | 0 | 11.49 | 11.15 | 3.36M |
| February 09, 2026 | 11.07 | 11.22 | 0 | 11.28 | 11.07 | 1.29M |
| February 06, 2026 | 10.8 | 10.9 | 0 | 11.11 | 10.63 | 1.42M |
| February 05, 2026 | 11.5 | 10.89 | 0 | 11.5 | 10.84 | 5.89M |
| February 04, 2026 | 11.57 | 11.5 | 0 | 11.61 | 11.1 | 3.89M |
| February 03, 2026 | 11.33 | 11.7 | 0 | 11.7 | 11.08 | 2.69M |
| February 02, 2026 | 11 | 11.2 | 0 | 11.37 | 10.92 | 2.15M |
| January 30, 2026 | 11.6 | 11.09 | 0 | 11.6 | 11.08 | 3.38M |
| January 29, 2026 | 11.15 | 11.56 | 0 | 11.56 | 11.05 | 3.1M |
| January 28, 2026 | 11.18 | 11.24 | 0 | 11.32 | 10.78 | 2.75M |
| January 27, 2026 | 10.9 | 11.06 | 0 | 11.12 | 10.86 | 2.41M |
| January 26, 2026 | 11.52 | 10.83 | 0 | 11.85 | 10.78 | 3.6M |
| January 23, 2026 | 11.42 | 11.35 | 0 | 11.74 | 11.31 | 2.32M |
| January 22, 2026 | 11.99 | 11.4 | 0 | 12.08 | 11.35 | 2.89M |
| January 21, 2026 | 11.67 | 11.88 | 0 | 12.25 | 11.42 | 4.84M |
| January 20, 2026 | 12.4 | 11.67 | 0 | 12.41 | 11.67 | 6.73M |
| January 19, 2026 | 13.16 | 12.43 | 0 | 13.16 | 12.31 | 3.34M |
| January 16, 2026 | 12.95 | 13.16 | 0 | 13.43 | 12.95 | 9.14M |
| January 15, 2026 | 13 | 12.95 | 0 | 13.19 | 12.66 | 5.48M |
| January 14, 2026 | 12.43 | 13 | 0 | 13.09 | 12.36 | 12.17M |
| January 13, 2026 | 12.5 | 12.48 | 0 | 12.81 | 12 | 4.99M |
| January 12, 2026 | 12.34 | 12.43 | 0 | 12.7 | 12.26 | 8.8M |
| January 09, 2026 | 12.46 | 12.34 | 0 | 12.81 | 12.24 | 6.13M |
| January 08, 2026 | 12.49 | 12.45 | 0 | 12.52 | 12.25 | 7.4M |
| January 07, 2026 | 12.8 | 12.47 | 0 | 12.93 | 12.27 | 5.71M |
| January 06, 2026 | 11.92 | 12.57 | 0 | 12.63 | 11.77 | 4.03M |