Baiying Holdings Group Limited (8525.HK) HKSE
0.85
-0.03(-3.41%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| June 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| June 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| June 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| June 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| June 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| June 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| June 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| June 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| June 09, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| June 06, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| June 05, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 |
| June 04, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 |
| June 03, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 |
| June 02, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 |
| May 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 |
| May 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 |
| May 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 |
| May 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0 |
| May 26, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 160,000 |
| May 23, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| May 22, 2025 | 0.95 | 0.9 | 0.9 | 0.95 | 0.9 | 208,000 |
| May 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
| May 20, 2025 | 0.81 | 1 | 1 | 1 | 0.8 | 266,000 |
| May 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 |
| May 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 |
| May 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 |
| May 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 |
| May 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 |
| May 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 |
| May 09, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 |
| May 08, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 |
| May 07, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 |
| May 06, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 |
| May 02, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | 666,000 |
| April 30, 2025 | 0.83 | 0.79 | 0.79 | 0.83 | 0.79 | 214,000 |
| April 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2,000 |
| April 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 8,000 |
| April 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 134,000 |
| April 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 68,000 |
| April 23, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| April 22, 2025 | 0.88 | 0.8 | 0.8 | 0.88 | 0.8 | 2,000 |
| April 18, 2025 | 0.85 | 0.75 | 0.75 | 0.85 | 0.75 | 38,000 |
| April 17, 2025 | 0.89 | 0.75 | 0.75 | 0.89 | 0.72 | 38,000 |
| April 16, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| April 15, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| April 14, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0 |
| April 11, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.8 | 468,000 |
| April 10, 2025 | 0.88 | 0.76 | 0.76 | 0.88 | 0.76 | 182,000 |
| April 09, 2025 | 0.64 | 0.74 | 0.74 | 0.74 | 0.64 | 124,000 |
| April 08, 2025 | 0.61 | 0.64 | 0.64 | 0.64 | 0.61 | 282,000 |
| April 07, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 18,000 |
| April 03, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 |
| April 02, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 |
| April 01, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0 |
| March 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0 |
| March 28, 2025 | 0.62 | 0.61 | 0.61 | 0.62 | 0.61 | 64,000 |
| March 27, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.61 | 50,000 |
| March 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.6 | 226,000 |
| March 25, 2025 | 0.5 | 0.57 | 0.57 | 0.57 | 0.5 | 40,000 |
