HKSE - Delayed Quote HKD

Bairong Inc. (6608.HK)

Compare
8.270
+0.020
+(0.24%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20258.2708.2708.2708.2708.270-
Jan 27, 20258.2108.3608.1408.2508.250610,000
Jan 24, 20258.2108.3408.1508.2108.210623,000
Jan 23, 20258.2408.3208.1008.2108.210529,750
Jan 22, 20258.5008.5008.1208.2208.220663,500
Jan 21, 20258.5308.5808.4308.5008.500399,500
Jan 20, 20258.6308.7308.5008.5208.520210,500
Jan 17, 20258.6008.6608.4208.5408.540291,000
Jan 16, 20258.6608.7408.5208.5608.560192,000
Jan 15, 20258.5608.6608.4808.5208.520259,000
Jan 14, 20258.4108.6108.4108.5408.540528,000
Jan 13, 20258.5708.5708.4208.4708.470295,500
Jan 10, 20258.6008.6708.4608.5708.570676,000
Jan 9, 20258.4008.8308.4008.6108.610599,500
Jan 8, 20258.6008.6008.2908.3508.350905,500
Jan 7, 20258.5008.6408.4508.6008.600464,000
Jan 6, 20258.4808.5908.4508.4608.460379,500
Jan 3, 20258.5408.6508.4408.4808.480413,000
Jan 2, 20258.8008.8008.5308.5408.540760,000
Dec 31, 20248.8208.8208.8208.8208.820-
Dec 30, 20248.9509.0808.8808.9708.970358,500
Dec 27, 20248.9009.2808.8808.9408.9401,367,000
Dec 24, 20248.8408.8408.8408.8408.840-
Dec 23, 20248.8108.9708.7908.8208.820446,000
Dec 20, 20248.9008.9608.7908.8108.810576,500
Dec 19, 20248.8408.9808.7508.9008.900584,000
Dec 18, 20248.9108.9508.8508.9008.900452,500
Dec 17, 20249.0009.0708.8508.8908.8901,139,000
Dec 16, 20249.4009.4608.9809.0709.0701,217,500
Dec 13, 20249.7009.8209.4609.4909.490802,500
Dec 12, 20249.6409.9009.5909.7409.740648,000
Dec 11, 20249.8309.9809.5909.6309.630858,600
Dec 10, 202410.12010.3209.7609.8309.830929,000
Dec 9, 20249.90010.0409.75010.00010.0001,239,500
Dec 6, 20249.90010.1009.7909.8009.8001,571,934
Dec 5, 20249.9509.9509.6109.7909.7901,040,000
Dec 4, 20249.5609.9709.5509.7509.7501,465,000
Dec 3, 20249.1009.5509.0509.5509.5501,619,200
Dec 2, 20249.3609.5309.1009.1009.100750,000
Nov 29, 20249.3009.5309.2809.4209.420703,500
Nov 28, 20249.3409.6109.2209.3009.3001,356,000
Nov 27, 20249.2909.3909.0809.3409.340949,500
Nov 26, 20249.2709.4509.1309.2909.2901,058,000
Nov 25, 20249.0109.2808.8909.2709.2701,495,500
Nov 22, 20249.1409.1808.8509.0509.0501,600,500
Nov 21, 20249.1909.2609.0209.1409.140578,500
Nov 20, 20249.0409.2208.9009.2009.200885,500
Nov 19, 20249.2209.2408.9509.2409.240610,500
Nov 18, 20249.2409.3709.0709.1009.100661,000
Nov 15, 20249.3009.4309.1609.2509.250458,500
Nov 14, 20249.6009.6309.2009.3009.300979,500
Nov 13, 20249.5509.5709.3209.5709.570956,000
Nov 12, 202410.16010.1609.2809.5509.5502,601,100
Nov 11, 202410.00010.2809.81010.16010.1601,294,600
Nov 8, 202410.18010.48010.02010.28010.2801,730,000
Nov 7, 202410.14010.3609.90010.20010.2001,351,000
Nov 6, 20249.86010.4209.86010.14010.140844,500
Nov 5, 20249.62010.0009.54010.00010.000838,500
Nov 4, 20249.7509.7509.6009.6709.670538,000
Nov 1, 20249.8809.8809.6409.6809.680957,500
Oct 31, 20249.86010.0009.7309.8709.8701,297,969
Oct 30, 202410.12010.1609.8309.9809.9801,146,969
Oct 29, 202410.18010.62010.04010.16010.1601,978,500
Oct 28, 20249.88010.2809.78010.18010.1801,901,000
Oct 25, 20249.5509.7309.5009.5509.550648,500
Oct 24, 20249.5809.7009.5109.6109.610869,000
Oct 23, 20249.6909.8809.5709.7509.750722,000
Oct 22, 20249.7309.8809.6109.6909.690763,000
Oct 21, 20249.95010.0409.6009.7309.730998,084
Oct 18, 20249.44010.1209.3609.9309.9301,535,300
Oct 17, 20249.4809.7709.3009.4509.4501,782,500
Oct 16, 20249.4809.6209.2909.4809.4803,099,000
Oct 15, 20249.9009.9009.3509.4809.4802,150,500
Oct 14, 20249.91010.1209.3209.9009.9002,124,500
Oct 10, 202410.28010.3609.8509.9109.9101,569,860
Oct 9, 202410.44010.8609.6409.9409.9403,564,000
Oct 8, 202411.68011.68010.10010.26010.2604,296,500
Oct 7, 202412.12012.12011.04011.68011.6805,385,522
Oct 4, 202411.62011.70011.08011.52011.5203,783,600
Oct 3, 202411.62011.96010.60011.26011.2605,139,000
Oct 2, 202410.80011.92010.72011.62011.6208,827,498
Sep 30, 20248.95010.5608.95010.30010.30011,772,500
Sep 27, 20248.4308.8908.4308.7408.7403,123,000
Sep 26, 20248.2508.4908.2308.4308.4302,211,550
Sep 25, 20248.4008.5908.1908.2508.2501,196,500
Sep 24, 20248.0608.2808.0008.2608.2601,619,500
Sep 23, 20248.1608.1607.9508.0508.050710,500
Sep 20, 20247.9808.0907.9308.0908.0901,036,500
Sep 19, 20248.0808.2008.0008.0008.000954,500
Sep 17, 20248.0008.1507.9708.0808.080204,000
Sep 16, 20248.1008.2007.8508.1208.120443,500
Sep 13, 20247.9808.0807.8908.0508.050587,000
Sep 12, 20248.1208.1207.8908.0408.040617,500
Sep 11, 20247.9108.0707.8008.0008.000740,500
Sep 10, 20248.1008.1107.8808.0008.000333,500
Sep 9, 20247.9108.0607.8508.0008.000724,000
Sep 5, 20247.9608.1007.9508.0008.000364,500
Sep 4, 20248.1408.1407.9108.0108.010338,000
Sep 3, 20248.1008.1907.9808.1008.100745,000
Sep 2, 20248.2908.4007.7908.1008.1001,333,000
Aug 30, 20248.2008.5007.8108.2208.2203,666,456
Aug 29, 20248.0808.2408.0008.2008.200438,500
Aug 28, 20248.6908.6907.9708.0108.0101,162,000
Aug 27, 20248.8808.8808.7208.7408.740155,500
Aug 26, 20248.6509.1308.6508.9108.910246,500
Aug 23, 20248.9008.9808.7608.9308.930331,000
Aug 22, 20248.6508.9108.6508.9008.900363,500
Aug 21, 20248.6408.7608.5608.7608.760186,500
Aug 20, 20248.8409.1608.5208.7608.760596,500
Aug 19, 20248.9008.9608.6808.7608.760299,000
Aug 16, 20248.8608.8908.6508.8108.810509,500
Aug 15, 20248.7508.7908.6108.7808.780214,000
Aug 14, 20248.5608.7508.5008.7508.750232,500
Aug 13, 20248.5808.6508.4508.6408.640185,500
Aug 12, 20248.5808.6908.5708.6408.640517,500
Aug 9, 20248.6808.9008.6808.8008.800278,500
Aug 8, 20248.5308.7808.4608.5908.590363,000
Aug 7, 20248.4208.8108.3508.7008.700310,035
Aug 6, 20248.6008.6408.4008.6408.640581,000
Aug 5, 20248.7908.8008.3508.6008.600877,000
Aug 2, 20248.9709.0008.7308.8008.800340,000
Aug 1, 20249.0809.2208.9308.9708.970606,000
Jul 31, 20248.8709.2108.8309.0609.060505,500
Jul 30, 20248.8208.8208.5608.7908.790654,500
Jul 29, 20248.8608.9308.7408.7408.740208,000
Jul 26, 20248.8908.9708.7008.7108.710257,500
Jul 25, 20249.0509.0508.5008.7008.7001,308,500
Jul 24, 20249.0609.1908.9808.9808.980277,000
Jul 23, 20249.3509.3509.0209.0209.020310,500
Jul 22, 20249.0009.3909.0009.2709.270537,000
Jul 19, 20249.1609.3508.9509.0009.000802,500
Jul 18, 20249.3609.3609.1509.1509.150432,000
Jul 17, 20249.2709.4009.1809.3209.320462,100
Jul 16, 20249.3309.3909.1509.2009.200328,000
Jul 15, 20249.3609.4209.1809.3109.310316,000
Jul 12, 20249.4009.4609.2909.3309.330485,000
Jul 11, 20249.2209.4109.1209.3109.310813,500
Jul 10, 20249.2209.2609.0009.2109.210389,804
Jul 9, 20249.0009.3408.8609.1509.150584,500
Jul 8, 20248.9909.1508.9008.9708.970319,000
Jul 5, 20249.1409.1408.9808.9908.990171,500
Jul 4, 20249.2009.3509.1309.1409.140390,000
Jul 3, 20249.2509.3409.0409.1109.110304,500
Jul 2, 20249.0009.1808.9009.0209.020526,905
Jun 28, 20249.0509.1608.9008.9008.900774,905
Jun 27, 20249.2509.2509.0209.0309.030483,500
Jun 26, 20249.0509.3109.0509.2409.240658,500
Jun 25, 20249.1109.1508.9909.0309.030600,000
Jun 24, 20249.0009.0708.8609.0609.060682,435
Jun 21, 20249.3309.3608.7008.9908.9903,658,000
Jun 20, 20249.4509.5409.2409.3309.330979,000
Jun 19, 20249.2009.4509.1009.4209.420974,000
Jun 18, 20249.3909.4609.0609.1409.140950,000
Jun 17, 20249.2509.3209.1109.3209.320895,000
Jun 14, 20249.1709.3008.9409.2509.250987,000
Jun 13, 20249.3209.3208.9709.1509.1501,388,000
Jun 12, 20249.1909.2308.9109.1209.120807,000
Jun 11, 20249.3509.4008.9309.1509.1501,934,500
Jun 7, 20249.4309.5409.2209.2409.240418,000
Jun 6, 20249.3509.5809.2509.3509.350459,000
Jun 5, 20249.1909.5009.1909.2509.250669,000
Jun 4, 20249.1209.4509.0309.1909.190561,500
Jun 3, 20249.1609.2909.1009.1209.120256,000
May 31, 20249.4709.4909.0409.0709.070932,000
May 30, 20249.3609.3609.1009.1909.190574,000
May 29, 20249.4809.4809.0809.3709.370949,000
May 28, 20249.6809.7309.3109.5009.500949,000
May 27, 20249.4709.7909.4709.6509.6501,061,000
May 24, 20249.6209.7309.4209.5309.5301,110,000
May 23, 202410.00010.0009.6209.7009.700906,100
May 22, 202410.20010.2009.83010.04010.040587,500
May 21, 202410.28010.3809.91010.10010.1001,010,000
May 20, 202410.54010.70010.36010.42010.420443,500
May 17, 202410.56010.80010.48010.52010.520395,894
May 16, 202410.86010.86010.38010.52010.520539,000
May 14, 202410.44010.62010.40010.60010.600821,500
May 13, 202410.32010.38010.02010.36010.360597,500
May 10, 202410.26010.50010.20010.32010.320931,000
May 9, 202410.02010.1809.85010.18010.180692,600
May 8, 202410.46010.4609.76010.02010.0201,215,500
May 7, 202410.62010.62010.14010.30010.300737,000
May 6, 202410.58010.78010.38010.66010.6601,046,500
May 3, 202410.50010.92010.46010.58010.5801,205,500
May 2, 20249.68010.4809.68010.46010.4601,397,000
Apr 30, 202410.00010.0009.7109.8309.830565,500
Apr 29, 20249.64010.0009.5609.8809.8801,905,000
Apr 26, 20249.6709.7309.1509.5309.5303,032,198
Apr 25, 20249.4209.6709.3209.6509.6501,528,000
Apr 24, 20249.6809.6809.2809.3809.3801,494,000
Apr 23, 20249.5009.5209.2709.4909.4902,288,000
Apr 22, 20249.2809.3209.0909.2709.2701,431,500
Apr 19, 20249.6509.6509.0009.2709.2701,891,000
Apr 18, 20249.5109.5609.3009.4109.4102,067,500
Apr 17, 20249.7909.7909.2809.5009.5001,936,200
Apr 16, 202410.76010.7609.1109.4609.4604,734,500
Apr 15, 202410.12010.4009.93010.20010.200937,000
Apr 12, 202410.92010.94010.14010.20010.2001,526,000
Apr 11, 202410.98010.98010.50010.74010.7401,170,500
Apr 10, 202410.90011.20010.90011.00011.0001,358,500
Apr 9, 202410.74011.02010.66010.94010.9401,023,000
Apr 8, 202410.86010.86010.60010.74010.740923,000
Apr 5, 202410.90010.90010.38010.72010.7201,963,400
Apr 3, 202410.80011.06010.36010.36010.3603,441,000
Apr 2, 202411.08011.12010.64011.08011.0802,931,106
Mar 28, 202411.62011.64010.86011.08011.0803,756,000
Mar 27, 202412.00012.18011.34011.60011.6003,085,500
Mar 26, 202414.18014.18011.30011.84011.8408,302,700
Mar 25, 202414.20014.34013.76014.28014.2802,190,500
Mar 22, 202413.66013.80013.18013.74013.740916,500
Mar 21, 202414.00014.30013.66013.66013.660900,500
Mar 20, 202413.60014.14013.40013.92013.9202,129,484
Mar 19, 202413.42013.66013.18013.40013.4001,056,970
Mar 18, 202413.32013.74013.32013.64013.640875,500
Mar 15, 202413.50013.50012.92013.32013.3201,297,500
Mar 14, 202414.38014.38013.20013.32013.3201,843,000
Mar 13, 202413.90014.48013.82014.30014.3002,993,084
Mar 12, 202413.84014.10013.54013.80013.8001,286,500
Mar 11, 202413.60013.90013.44013.78013.780761,030
Mar 8, 202413.58014.18013.58013.84013.8401,583,000
Mar 7, 202413.40013.98013.30013.58013.5801,680,000
Mar 6, 202413.28013.52013.04013.40013.400554,500
Mar 5, 202413.90013.92013.06013.28013.2801,891,100
Mar 4, 202413.70014.58013.50013.92013.9202,823,500
Mar 1, 202413.02013.74012.66013.70013.7002,402,500
Feb 29, 202411.00013.18011.00013.18013.1808,984,208
Feb 28, 202411.94012.02011.34011.40011.400770,000
Feb 27, 202411.70011.94011.28011.94011.9401,009,500
Feb 26, 202412.22012.38011.72011.74011.7401,001,500
Feb 23, 202412.04012.44011.98012.22012.2201,181,000
Feb 22, 202411.78012.00011.42012.00012.0001,356,389
Feb 21, 202411.58011.96011.56011.70011.700822,500
Feb 20, 202411.78011.78011.18011.58011.580600,500
Feb 19, 202411.46011.60011.12011.42011.4201,017,500
Feb 16, 202410.64011.40010.64011.40011.400533,000
Feb 15, 202411.04011.06010.68010.94010.940366,000
Feb 14, 202410.98011.04010.68010.90010.900842,000
Feb 9, 202411.00011.00011.00011.00011.000-
Feb 8, 202411.32011.48011.22011.38011.380525,000
Feb 7, 202411.76011.92011.16011.16011.160605,500
Feb 6, 202411.18011.86011.08011.76011.7601,296,500
Feb 5, 202411.08011.34010.80011.02011.020971,000
Feb 2, 202411.86012.08010.80011.04011.0403,599,000
Feb 1, 202411.56012.10011.34011.86011.8601,033,500
Jan 31, 202411.46011.66011.18011.48011.480944,950
Jan 30, 202411.52011.82011.48011.52011.520787,850
Jan 29, 202411.52012.08011.42011.76011.760893,500

Related Tickers

300377.SZ Shenzhen Ysstech Info-Tech Co.,Ltd
24.83
-5.34%
 
9959.HK Linklogis Inc.
1.530
-0.65%
 
2438.HK Mobvoi Inc.
0.465
-4.12%
 
2121.HK AInnovation Technology Group Co., Ltd
5.810
-2.35%
 
9923.HK Yeahka Limited
8.190
-0.36%
 
STNE StoneCo Ltd.
9.17
-3.58%
 
CRWD CrowdStrike Holdings, Inc.
398.07
+0.30%
 
ORCL Oracle Corporation
170.06
-0.19%
 
PLTR Palantir Technologies Inc.
82.49
+1.56%
 
MSFT Microsoft Corporation
415.06
+0.02%