HKSE - Delayed Quote HKD
Baoye Group Company Limited (2355.HK)
4.430
-0.050
(-1.12%)
At close: 4:08:05 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.470 | 4.470 | 4.380 | 4.430 | 4.430 | 133,000 |
| May 8, 2025 | 4.480 | 4.480 | 4.470 | 4.480 | 4.480 | 38,000 |
| May 7, 2025 | 4.550 | 4.550 | 4.440 | 4.460 | 4.460 | 130,000 |
| May 6, 2025 | 4.510 | 4.510 | 4.410 | 4.480 | 4.480 | 50,000 |
| May 2, 2025 | 4.450 | 4.450 | 4.450 | 4.480 | 4.480 | 10,000 |
| Apr 30, 2025 | 4.490 | 4.500 | 4.400 | 4.460 | 4.460 | 56,000 |
| Apr 29, 2025 | 4.420 | 4.470 | 4.420 | 4.450 | 4.450 | 88,000 |
| Apr 28, 2025 | 4.410 | 4.450 | 4.350 | 4.390 | 4.390 | 235,558 |
| Apr 25, 2025 | 4.460 | 4.460 | 4.390 | 4.410 | 4.410 | 10,000 |
| Apr 24, 2025 | 4.430 | 4.430 | 4.360 | 4.360 | 4.360 | 64,000 |
| Apr 23, 2025 | 4.430 | 4.440 | 4.350 | 4.410 | 4.410 | 88,000 |
| Apr 22, 2025 | 4.480 | 4.480 | 4.310 | 4.410 | 4.410 | 104,000 |
| Apr 17, 2025 | 4.310 | 4.480 | 4.310 | 4.410 | 4.410 | 60,000 |
| Apr 16, 2025 | 4.340 | 4.400 | 4.310 | 4.400 | 4.400 | 196,000 |
| Apr 15, 2025 | 4.440 | 4.530 | 4.420 | 4.420 | 4.420 | 20,000 |
| Apr 14, 2025 | 4.350 | 4.460 | 4.350 | 4.460 | 4.460 | 220,000 |
| Apr 11, 2025 | 4.390 | 4.460 | 4.360 | 4.360 | 4.360 | 90,000 |
| Apr 10, 2025 | 4.380 | 4.380 | 4.350 | 4.370 | 4.370 | 48,000 |
| Apr 9, 2025 | 4.250 | 4.420 | 4.240 | 4.300 | 4.300 | 224,000 |
| Apr 8, 2025 | 4.320 | 4.420 | 4.230 | 4.260 | 4.260 | 250,000 |
| Apr 7, 2025 | 4.690 | 4.690 | 4.200 | 4.310 | 4.310 | 982,000 |
| Apr 3, 2025 | 4.770 | 4.860 | 4.750 | 4.750 | 4.750 | 84,000 |
| Apr 2, 2025 | 4.790 | 4.860 | 4.730 | 4.790 | 4.790 | 98,000 |
| Apr 1, 2025 | 4.720 | 4.990 | 4.720 | 4.770 | 4.770 | 322,000 |
| Mar 31, 2025 | 5.060 | 5.060 | 4.670 | 4.760 | 4.760 | 580,000 |
| Mar 28, 2025 | 5.010 | 5.040 | 4.900 | 5.000 | 5.000 | 334,000 |
| Mar 27, 2025 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 142,000 |
| Mar 26, 2025 | 5.090 | 5.090 | 5.000 | 5.050 | 5.050 | 220,000 |
| Mar 25, 2025 | 5.070 | 5.070 | 5.010 | 5.020 | 5.020 | 64,000 |
| Mar 24, 2025 | 5.080 | 5.100 | 5.030 | 5.060 | 5.060 | 100,000 |
| Mar 21, 2025 | 5.080 | 5.080 | 5.010 | 5.040 | 5.040 | 204,000 |
| Mar 20, 2025 | 5.000 | 5.250 | 4.960 | 5.160 | 5.160 | 666,000 |
| Mar 19, 2025 | 5.270 | 5.320 | 5.030 | 5.120 | 5.120 | 630,000 |
| Mar 18, 2025 | 5.370 | 5.380 | 5.250 | 5.270 | 5.270 | 386,000 |
| Mar 17, 2025 | 5.300 | 5.360 | 5.250 | 5.320 | 5.320 | 330,000 |
| Mar 14, 2025 | 5.200 | 5.300 | 5.130 | 5.260 | 5.260 | 358,000 |
| Mar 13, 2025 | 5.260 | 5.280 | 5.210 | 5.240 | 5.240 | 222,000 |
| Mar 12, 2025 | 5.300 | 5.300 | 5.210 | 5.260 | 5.260 | 336,000 |
| Mar 11, 2025 | 5.200 | 5.260 | 5.130 | 5.260 | 5.260 | 748,000 |
| Mar 10, 2025 | 5.080 | 5.200 | 5.020 | 5.200 | 5.200 | 620,000 |
| Mar 7, 2025 | 4.950 | 5.090 | 4.940 | 5.080 | 5.080 | 476,000 |
| Mar 6, 2025 | 4.850 | 4.960 | 4.850 | 4.950 | 4.950 | 514,000 |
| Mar 5, 2025 | 4.820 | 4.870 | 4.790 | 4.850 | 4.850 | 791,800 |
| Mar 4, 2025 | 4.720 | 4.870 | 4.720 | 4.820 | 4.820 | 296,000 |
| Mar 3, 2025 | 4.560 | 4.830 | 4.560 | 4.720 | 4.720 | 420,000 |
| Feb 28, 2025 | 4.540 | 4.640 | 4.500 | 4.580 | 4.580 | 490,000 |
| Feb 27, 2025 | 4.600 | 4.600 | 4.460 | 4.540 | 4.540 | 476,000 |
| Feb 26, 2025 | 4.430 | 4.540 | 4.420 | 4.480 | 4.480 | 558,000 |
| Feb 25, 2025 | 4.420 | 4.590 | 4.400 | 4.450 | 4.450 | 396,000 |
| Feb 24, 2025 | 4.350 | 4.540 | 4.350 | 4.480 | 4.480 | 1,682,019 |
| Feb 21, 2025 | 4.330 | 4.380 | 4.320 | 4.350 | 4.350 | 818,000 |
| Feb 20, 2025 | 4.350 | 4.380 | 4.300 | 4.320 | 4.320 | 194,000 |
| Feb 19, 2025 | 4.350 | 4.350 | 4.280 | 4.350 | 4.350 | 652,000 |
| Feb 18, 2025 | 4.420 | 4.420 | 4.350 | 4.400 | 4.400 | 628,000 |
| Feb 17, 2025 | 4.340 | 4.420 | 4.290 | 4.340 | 4.340 | 338,000 |
| Feb 14, 2025 | 4.190 | 4.340 | 4.190 | 4.340 | 4.340 | 590,000 |
| Feb 13, 2025 | 4.350 | 4.350 | 4.290 | 4.290 | 4.290 | 82,000 |
| Feb 12, 2025 | 4.160 | 4.240 | 4.150 | 4.240 | 4.240 | 98,000 |
| Feb 11, 2025 | 4.190 | 4.200 | 4.120 | 4.170 | 4.170 | 152,000 |
| Feb 10, 2025 | 4.250 | 4.260 | 4.160 | 4.240 | 4.240 | 36,000 |
| Feb 7, 2025 | 4.190 | 4.240 | 4.180 | 4.240 | 4.240 | 46,000 |
| Feb 6, 2025 | 4.240 | 4.250 | 4.190 | 4.240 | 4.240 | 52,000 |
| Feb 5, 2025 | 4.210 | 4.250 | 4.100 | 4.250 | 4.250 | 154,000 |
| Feb 4, 2025 | 4.190 | 4.260 | 4.190 | 4.260 | 4.260 | 8,000 |
| Feb 3, 2025 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 8,000 |
| Jan 28, 2025 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | - |
| Jan 27, 2025 | 4.310 | 4.370 | 4.300 | 4.370 | 4.370 | 18,000 |
| Jan 24, 2025 | 4.270 | 4.280 | 4.270 | 4.310 | 4.310 | 56,000 |
| Jan 23, 2025 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 6,000 |
| Jan 22, 2025 | 4.250 | 4.260 | 4.250 | 4.260 | 4.260 | 14,000 |
| Jan 21, 2025 | 4.310 | 4.310 | 4.270 | 4.270 | 4.270 | 38,000 |
| Jan 20, 2025 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | - |
| Jan 17, 2025 | 4.310 | 4.450 | 4.300 | 4.360 | 4.360 | 724,000 |
| Jan 16, 2025 | 4.360 | 4.360 | 4.240 | 4.310 | 4.310 | 10,000 |
| Jan 15, 2025 | 4.250 | 4.380 | 4.110 | 4.380 | 4.380 | 66,000 |
| Jan 14, 2025 | 4.220 | 4.380 | 4.220 | 4.380 | 4.380 | 172,000 |
| Jan 13, 2025 | 4.250 | 4.300 | 4.230 | 4.230 | 4.230 | 20,000 |
| Jan 10, 2025 | 4.300 | 4.300 | 4.210 | 4.240 | 4.240 | 72,000 |
| Jan 9, 2025 | 4.290 | 4.290 | 4.280 | 4.280 | 4.280 | 4,000 |
| Jan 8, 2025 | 4.310 | 4.310 | 4.280 | 4.280 | 4.280 | 58,000 |
| Jan 7, 2025 | 4.300 | 4.300 | 4.230 | 4.260 | 4.260 | 26,100 |
| Jan 6, 2025 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 8,000 |
| Jan 3, 2025 | 4.310 | 4.340 | 4.300 | 4.340 | 4.340 | 26,000 |
| Jan 2, 2025 | 4.320 | 4.380 | 4.280 | 4.380 | 4.380 | 216,000 |
| Dec 31, 2024 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | - |
| Dec 30, 2024 | 4.250 | 4.290 | 4.230 | 4.270 | 4.270 | 144,000 |
| Dec 27, 2024 | 4.220 | 4.360 | 4.220 | 4.260 | 4.260 | 180,000 |
| Dec 24, 2024 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | - |
| Dec 23, 2024 | 4.260 | 4.210 | 4.200 | 4.260 | 4.260 | 14,000 |
| Dec 20, 2024 | 4.210 | 4.210 | 4.210 | 4.240 | 4.240 | 10,000 |
| Dec 19, 2024 | 4.200 | 4.270 | 4.200 | 4.270 | 4.270 | 72,000 |
| Dec 18, 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
| Dec 17, 2024 | 4.260 | 4.260 | 4.250 | 4.280 | 4.280 | 74,000 |
| Dec 16, 2024 | 4.330 | 4.330 | 4.270 | 4.290 | 4.290 | 20,000 |
| Dec 13, 2024 | 4.390 | 4.390 | 4.330 | 4.330 | 4.330 | 20,000 |
| Dec 12, 2024 | 4.350 | 4.360 | 4.350 | 4.360 | 4.360 | 52,000 |
| Dec 11, 2024 | 4.280 | 4.360 | 4.280 | 4.350 | 4.350 | 104,000 |
| Dec 10, 2024 | 4.380 | 4.380 | 4.320 | 4.320 | 4.320 | 34,000 |
| Dec 9, 2024 | 4.380 | 4.390 | 4.340 | 4.380 | 4.380 | 82,000 |
| Dec 6, 2024 | 4.400 | 4.400 | 4.320 | 4.400 | 4.400 | 18,000 |
| Dec 5, 2024 | 4.400 | 4.400 | 4.320 | 4.400 | 4.400 | 46,000 |
| Dec 4, 2024 | 4.400 | 4.450 | 4.320 | 4.330 | 4.330 | 122,000 |
| Dec 3, 2024 | 4.390 | 4.400 | 4.360 | 4.400 | 4.400 | 194,000 |
| Dec 2, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
| Nov 29, 2024 | 4.300 | 4.340 | 4.300 | 4.340 | 4.340 | 50,000 |
| Nov 28, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 40,000 |
| Nov 27, 2024 | 4.350 | 4.360 | 4.270 | 4.360 | 4.360 | 296,000 |
| Nov 26, 2024 | 4.300 | 4.390 | 4.300 | 4.390 | 4.390 | 186,000 |
| Nov 25, 2024 | 4.360 | 4.360 | 4.300 | 4.310 | 4.310 | 32,000 |
| Nov 22, 2024 | 4.300 | 4.300 | 4.250 | 4.300 | 4.300 | 116,000 |
| Nov 21, 2024 | 4.240 | 4.300 | 4.240 | 4.250 | 4.250 | 84,000 |
| Nov 20, 2024 | 4.250 | 4.240 | 4.200 | 4.240 | 4.240 | 6,000 |
| Nov 19, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | - |
| Nov 18, 2024 | 4.200 | 4.260 | 4.170 | 4.170 | 4.170 | 24,000 |
| Nov 15, 2024 | 4.170 | 4.200 | 4.150 | 4.180 | 4.180 | 126,000 |
| Nov 14, 2024 | 4.210 | 4.210 | 4.160 | 4.170 | 4.170 | 90,000 |
| Nov 13, 2024 | 4.270 | 4.280 | 4.190 | 4.240 | 4.240 | 208,000 |
| Nov 12, 2024 | 4.410 | 4.410 | 4.320 | 4.350 | 4.350 | 72,000 |
| Nov 11, 2024 | 4.470 | 4.470 | 4.380 | 4.380 | 4.380 | 14,000 |
| Nov 8, 2024 | 4.440 | 4.450 | 4.370 | 4.440 | 4.440 | 40,000 |
| Nov 7, 2024 | 4.400 | 4.490 | 4.330 | 4.450 | 4.450 | 152,000 |
| Nov 6, 2024 | 4.400 | 4.400 | 4.390 | 4.400 | 4.400 | 92,000 |
| Nov 5, 2024 | 4.330 | 4.400 | 4.330 | 4.380 | 4.380 | 36,000 |
| Nov 4, 2024 | 4.370 | 4.380 | 4.350 | 4.380 | 4.380 | 34,000 |
| Nov 1, 2024 | 4.350 | 4.390 | 4.240 | 4.370 | 4.370 | 64,000 |
| Oct 31, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Oct 30, 2024 | 4.400 | 4.370 | 4.360 | 4.360 | 4.360 | 24,000 |
| Oct 29, 2024 | 4.420 | 4.420 | 4.350 | 4.410 | 4.410 | 72,000 |
| Oct 28, 2024 | 4.360 | 4.420 | 4.330 | 4.420 | 4.420 | 30,000 |
| Oct 25, 2024 | 4.450 | 4.450 | 4.350 | 4.450 | 4.450 | 132,000 |
| Oct 24, 2024 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | - |
| Oct 23, 2024 | 4.330 | 4.400 | 4.330 | 4.390 | 4.390 | 30,000 |
| Oct 22, 2024 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | - |
| Oct 21, 2024 | 4.400 | 4.400 | 4.330 | 4.390 | 4.390 | 40,000 |
| Oct 18, 2024 | 4.410 | 4.420 | 4.340 | 4.420 | 4.420 | 110,000 |
| Oct 17, 2024 | 4.330 | 4.410 | 4.320 | 4.400 | 4.400 | 78,000 |
| Oct 16, 2024 | 4.400 | 4.400 | 4.350 | 4.400 | 4.400 | 76,000 |
| Oct 15, 2024 | 4.480 | 4.570 | 4.360 | 4.400 | 4.400 | 248,000 |
| Oct 14, 2024 | 4.540 | 4.650 | 4.220 | 4.490 | 4.490 | 2,396,000 |
| Oct 10, 2024 | 4.690 | 4.700 | 4.500 | 4.660 | 4.660 | 364,000 |
| Oct 9, 2024 | 4.710 | 4.710 | 4.480 | 4.690 | 4.690 | 388,100 |
| Oct 8, 2024 | 4.840 | 4.970 | 4.750 | 4.810 | 4.810 | 242,000 |
| Oct 7, 2024 | 5.140 | 5.180 | 4.700 | 4.890 | 4.890 | 2,280,000 |
| Oct 4, 2024 | 5.200 | 5.200 | 4.850 | 5.060 | 5.060 | 422,000 |
| Oct 3, 2024 | 5.200 | 5.330 | 4.810 | 5.000 | 5.000 | 564,000 |
| Oct 2, 2024 | 4.700 | 5.450 | 4.640 | 5.200 | 5.200 | 3,970,000 |
| Sep 30, 2024 | 4.400 | 4.810 | 4.400 | 4.700 | 4.700 | 538,000 |
| Sep 27, 2024 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 558,000 |
| Sep 26, 2024 | 4.300 | 4.330 | 4.210 | 4.330 | 4.330 | 308,000 |
| Sep 25, 2024 | 4.320 | 4.390 | 4.300 | 4.300 | 4.300 | 388,000 |
| Sep 24, 2024 | 4.310 | 4.330 | 4.260 | 4.310 | 4.310 | 66,000 |
| Sep 23, 2024 | 4.390 | 4.420 | 4.340 | 4.380 | 4.380 | 42,000 |
| Sep 20, 2024 | 4.260 | 4.390 | 4.190 | 4.390 | 4.390 | 58,000 |
| Sep 19, 2024 | 4.220 | 4.310 | 4.210 | 4.260 | 4.260 | 32,000 |
| Sep 17, 2024 | 4.240 | 4.250 | 4.160 | 4.220 | 4.220 | 10,000 |
| Sep 16, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | - |
| Sep 13, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | - |
| Sep 12, 2024 | 4.200 | 4.250 | 4.140 | 4.250 | 4.250 | 128,000 |
| Sep 11, 2024 | 4.240 | 4.280 | 4.140 | 4.230 | 4.230 | 216,000 |
| Sep 10, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | - |
| Sep 9, 2024 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | - |
| Sep 5, 2024 | 4.430 | 4.430 | 4.230 | 4.290 | 4.290 | 34,000 |
| Sep 4, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| Sep 3, 2024 | 4.280 | 4.360 | 4.250 | 4.340 | 4.340 | 82,000 |
| Sep 2, 2024 | 4.440 | 4.450 | 4.220 | 4.450 | 4.450 | 40,000 |
| Aug 30, 2024 | 4.220 | 4.400 | 4.120 | 4.360 | 4.360 | 138,000 |
| Aug 29, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2,000 |
| Aug 28, 2024 | 4.280 | 4.400 | 4.200 | 4.330 | 4.330 | 70,000 |
| Aug 27, 2024 | 4.270 | 4.450 | 4.280 | 4.450 | 4.450 | 66,000 |
| Aug 26, 2024 | 4.440 | 4.500 | 4.400 | 4.460 | 4.460 | 38,000 |
| Aug 23, 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | - |
| Aug 22, 2024 | 4.510 | 4.520 | 4.510 | 4.520 | 4.520 | 50,000 |
| Aug 21, 2024 | 4.520 | 4.520 | 4.450 | 4.480 | 4.480 | 144,000 |
| Aug 20, 2024 | 4.590 | 4.590 | 4.500 | 4.540 | 4.540 | 30,000 |
| Aug 19, 2024 | 4.580 | 4.600 | 4.540 | 4.600 | 4.600 | 68,000 |
| Aug 16, 2024 | 4.550 | 4.550 | 4.540 | 4.580 | 4.580 | 20,000 |
| Aug 15, 2024 | 4.540 | 4.580 | 4.530 | 4.530 | 4.530 | 38,000 |
| Aug 14, 2024 | 4.580 | 4.570 | 4.510 | 4.580 | 4.580 | 38,000 |
| Aug 13, 2024 | 4.640 | 4.700 | 4.510 | 4.580 | 4.580 | 38,000 |
| Aug 12, 2024 | 4.550 | 4.550 | 4.530 | 4.540 | 4.540 | 8,000 |
| Aug 9, 2024 | 4.610 | 4.610 | 4.580 | 4.580 | 4.580 | 16,000 |
| Aug 8, 2024 | 4.620 | 4.620 | 4.540 | 4.610 | 4.610 | 24,000 |
| Aug 7, 2024 | 4.570 | 4.610 | 4.530 | 4.610 | 4.610 | 54,000 |
| Aug 6, 2024 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 2,000 |
| Aug 5, 2024 | 4.560 | 4.560 | 4.550 | 4.560 | 4.560 | 40,000 |
| Aug 2, 2024 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 34,000 |
| Aug 1, 2024 | 4.810 | 4.830 | 4.600 | 4.700 | 4.700 | 200,000 |
| Jul 31, 2024 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | - |
| Jul 30, 2024 | 4.790 | 4.860 | 4.740 | 4.860 | 4.860 | 2,238,000 |
| Jul 29, 2024 | 4.720 | 4.700 | 4.650 | 4.670 | 4.670 | 14,000 |
| Jul 26, 2024 | 4.790 | 4.850 | 4.670 | 4.720 | 4.720 | 106,000 |
| Jul 25, 2024 | 4.770 | 4.780 | 4.660 | 4.780 | 4.780 | 50,000 |
| Jul 24, 2024 | 4.800 | 4.800 | 4.770 | 4.770 | 4.770 | 1,294,000 |
| Jul 23, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,314,000 |
| Jul 22, 2024 | 4.860 | 4.860 | 4.790 | 4.850 | 4.850 | 1,248,000 |
| Jul 19, 2024 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | - |
| Jul 18, 2024 | 4.820 | 4.860 | 4.770 | 4.860 | 4.860 | 74,000 |
| Jul 17, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Jul 16, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Jul 15, 2024 | 4.850 | 4.850 | 4.850 | 4.900 | 4.900 | 2,000 |
| Jul 12, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Jul 11, 2024 | 4.930 | 4.940 | 4.550 | 4.900 | 4.900 | 120,000 |
| Jul 10, 2024 | 4.910 | 4.940 | 4.900 | 4.940 | 4.940 | 40,000 |
| Jul 9, 2024 | 5.070 | 5.070 | 4.840 | 5.000 | 5.000 | 90,000 |
| Jul 8, 2024 | 5.050 | 5.080 | 5.030 | 5.070 | 5.070 | 452,000 |
| Jul 5, 2024 | 5.000 | 5.150 | 5.000 | 5.070 | 5.070 | 160,000 |
| Jul 4, 2024 | 4.990 | 5.170 | 4.910 | 5.000 | 5.000 | 176,000 |
| Jul 3, 2024 | 4.920 | 4.990 | 4.860 | 4.990 | 4.990 | 200,000 |
| Jul 2, 2024 | 4.900 | 4.900 | 4.880 | 4.900 | 4.900 | 190,000 |
| Jun 28, 2024 | 4.890 | 4.900 | 4.800 | 4.900 | 4.900 | 172,000 |
| Jun 27, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 24,000 |
| Jun 26, 2024 | 4.720 | 4.980 | 4.720 | 4.950 | 4.950 | 186,000 |
| Jun 25, 2024 | 4.950 | 4.960 | 4.820 | 4.820 | 4.820 | 12,000 |
| Jun 24, 2024 | 4.900 | 4.930 | 4.900 | 4.910 | 4.910 | 4,000 |
| Jun 21, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Jun 20, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Jun 19, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Jun 18, 2024 | 4.790 | 4.940 | 4.790 | 4.940 | 4.940 | 4,000 |
| Jun 17, 2024 | 5.000 | 5.200 | 5.000 | 5.040 | 5.040 | 36,000 |
| Jun 14, 2024 | 4.930 | 5.210 | 4.930 | 5.060 | 5.060 | 32,000 |
| Jun 13, 2024 | 4.880 | 4.880 | 4.720 | 4.840 | 4.840 | 60,000 |
| Jun 12, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | - |
| Jun 11, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | - |
| Jun 7, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 12,000 |
| Jun 6, 2024 | 4.730 | 4.840 | 4.720 | 4.850 | 4.850 | 520,000 |
| Jun 5, 2024 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | - |
| Jun 4, 2024 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 20,000 |
| Jun 3, 2024 | 4.870 | 4.920 | 4.870 | 4.910 | 4.910 | 14,000 |
| May 31, 2024 | 5.000 | 5.040 | 4.900 | 5.040 | 5.040 | 324,000 |
| May 30, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| May 29, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
| May 28, 2024 | 4.950 | 5.010 | 4.950 | 5.000 | 5.000 | 66,000 |
| May 27, 2024 | 5.000 | 5.020 | 4.900 | 4.950 | 4.950 | 144,000 |
| May 24, 2024 | 5.110 | 5.110 | 5.010 | 5.010 | 5.010 | 60,000 |
| May 23, 2024 | 5.180 | 5.180 | 5.050 | 5.080 | 5.080 | 149,515 |
| May 22, 2024 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 42,000 |
| May 21, 2024 | 5.200 | 5.250 | 5.200 | 5.240 | 5.240 | 50,000 |
| May 20, 2024 | 5.160 | 5.330 | 5.160 | 5.200 | 5.200 | 346,000 |
| May 17, 2024 | 5.220 | 5.350 | 5.150 | 5.150 | 5.150 | 302,000 |
| May 16, 2024 | 5.190 | 5.270 | 5.160 | 5.230 | 5.230 | 94,000 |
| May 14, 2024 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 2,000 |
| May 13, 2024 | 5.150 | 5.210 | 5.150 | 5.180 | 5.180 | 66,000 |
| May 10, 2024 | 5.250 | 5.280 | 5.210 | 5.210 | 5.210 | 108,000 |
| May 9, 2024 | 5.150 | 5.300 | 5.150 | 5.230 | 5.230 | 27,209 |
Related Tickers
6691.TW Yankey Engineering Co., Ltd.
402.50
+0.50%
5536.TWO Acter Group Corporation Limited
386.00
+1.31%
8936.TWO Kuo Toong International Co., Ltd.
57.00
-0.87%
2543.TW Hwang Chang General Contractor Co., Ltd
78.10
+1.17%
6139.TW L&K Engineering Co., Ltd.
243.00
-0.21%
2404.TW United Integrated Services Co., Ltd.
453.00
+2.49%