China Baoli Technologies Holdings Ltd. 0164
HKEX · Hong Kong SAR China · Distribution Services
HKD 0.4200-0.02 (-3.45%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.42 | -3.45% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 115.00K |
| 2026-09-29 | HKD 0.44 | -3.33% | HKD 0.42 | HKD 0.44 | HKD 0.41 | 220.00K |
| 2026-09-28 | HKD 0.45 | -2.17% | HKD 0.46 | HKD 0.46 | HKD 0.41 | 260.00K |
| 2026-09-25 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 |
| 0 |
| 2026-09-24 | HKD 0.46 | +9.52% | HKD 0.42 | HKD 0.46 | HKD 0.41 | 150.00K |
| 2026-09-23 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 197.60K |
| 2026-09-22 | HKD 0.42 | -1.18% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-09-21 | HKD 0.43 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 2.56M |
| 2026-09-18 | HKD 0.43 | -1.16% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 2.51M |
| 2026-09-17 | HKD 0.43 | -1.15% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 63.00K |
| 2026-09-16 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-09-15 | HKD 0.44 | -3.33% | HKD 0.45 | HKD 0.45 | HKD 0.43 | 327.01K |
| 2026-09-14 | HKD 0.45 | -3.23% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-11 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-10 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.45 | 135.00K |
| 2026-09-09 | HKD 0.47 | +1.09% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 25.00K |
| 2026-09-08 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-09-07 | HKD 0.46 | -1.08% | HKD 0.47 | HKD 0.47 | HKD 0.45 | 155.50K |
| 2026-09-04 | HKD 0.47 | -3.12% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 56.07K |
| 2026-09-03 | HKD 0.48 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 84.50K |
| 2026-09-02 | HKD 0.48 | -4.95% | HKD 0.52 | HKD 0.52 | HKD 0.47 | 525.00K |
| 2026-09-01 | HKD 0.50 | +8.60% | HKD 0.46 | HKD 0.56 | HKD 0.46 | 2.08M |
| 2026-08-31 | HKD 0.47 | +1.09% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 260.00K |
| 2026-08-28 | HKD 0.46 | +6.98% | HKD 0.44 | HKD 0.51 | HKD 0.43 | 220.00K |
| 2026-08-27 | HKD 0.43 | +2.38% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 280.40K |
| 2026-08-26 | HKD 0.42 | +1.20% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 231.00K |
| 2026-08-25 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 205.00K |
| 2026-08-24 | HKD 0.41 | -1.19% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 595.00K |
| 2026-08-21 | HKD 0.42 | +1.20% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 440.00K |
| 2026-08-20 | HKD 0.41 | -1.19% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 315.05K |
| 2026-08-19 | HKD 0.42 | +2.44% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 190.00K |
| 2026-08-18 | HKD 0.41 | -12.77% | HKD 0.45 | HKD 0.45 | HKD 0.39 | 1.73M |
| 2026-08-17 | HKD 0.47 | +6.82% | HKD 0.44 | HKD 0.47 | HKD 0.41 | 600.00K |
| 2026-08-14 | HKD 0.44 | -2.22% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 45.00K |
| 2026-08-13 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 485.00K |
| 2026-08-12 | HKD 0.45 | -3.23% | HKD 0.46 | HKD 0.46 | HKD 0.40 | 485.00K |
| 2026-08-11 | HKD 0.47 | -1.06% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 415.00K |
| 2026-08-10 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 100.00K |
| 2026-08-07 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 80.00K |
| 2026-08-06 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 225.00K |
| 2026-08-05 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 145.00K |
| 2026-08-04 | HKD 0.47 | -1.05% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 199.70K |
| 2026-08-03 | HKD 0.47 | +1.06% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 3.04M |
| 2026-07-31 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 75.00K |
| 2026-07-30 | HKD 0.47 | -4.08% | HKD 0.49 | HKD 0.49 | HKD 0.46 | 25.00K |
| 2026-07-29 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-07-28 | HKD 0.49 | +3.16% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 25.00K |
| 2026-07-27 | HKD 0.47 | +1.06% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 3.20M |
| 2026-07-24 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-07-23 | HKD 0.47 | -2.08% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 7.56K |
| 2026-07-22 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-21 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.45 | 165.00K |
| 2026-07-20 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 265.00K |
| 2026-07-17 | HKD 0.48 | -4.00% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 171.00K |
| 2026-07-16 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 70.45K |
| 2026-07-15 | HKD 0.50 | +4.17% | HKD 0.48 | HKD 0.51 | HKD 0.48 | 350.00K |
| 2026-07-14 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-13 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-10 | HKD 0.48 | +2.13% | HKD 0.47 | HKD 0.49 | HKD 0.46 | 254.35K |
| 2026-07-09 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 95.40K |
| 2026-07-08 | HKD 0.47 | -1.05% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 39.00K |
| 2026-07-07 | HKD 0.47 | -1.04% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 370.50K |
| 2026-07-06 | HKD 0.48 | -1.03% | HKD 0.47 | HKD 0.49 | HKD 0.48 | 255.00K |
| 2026-07-03 | HKD 0.49 | +1.04% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 245.00K |
| 2026-07-02 | HKD 0.48 | +1.05% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 368.00K |
| 2026-06-30 | HKD 0.47 | -3.06% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 600.00K |
| 2026-06-29 | HKD 0.49 | -2.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 330.00K |
| 2026-06-26 | HKD 0.50 | -1.96% | HKD 0.55 | HKD 0.55 | HKD 0.50 | 475.00K |
| 2026-06-25 | HKD 0.51 | +2.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 460.00K |
| 2026-06-24 | HKD 0.50 | -1.96% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 210.00K |
| 2026-06-23 | HKD 0.51 | -1.92% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 210.00K |
| 2026-06-22 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-06-18 | HKD 0.52 | +1.96% | HKD 0.51 | HKD 0.55 | HKD 0.51 | 415.00K |
| 2026-06-17 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 0 |
| 2026-06-16 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 375.00K |
| 2026-06-15 | HKD 0.51 | -3.77% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 490.00K |
| 2026-06-12 | HKD 0.53 | +3.92% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 80.00K |
| 2026-06-11 | HKD 0.51 | -3.77% | HKD 0.51 | HKD 0.54 | HKD 0.51 | 210.00K |
| 2026-06-10 | HKD 0.53 | +3.92% | HKD 0.52 | HKD 0.55 | HKD 0.51 | 1.24M |
| 2026-06-09 | HKD 0.51 | -1.92% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 345.00K |
| 2026-06-08 | HKD 0.52 | +4.00% | HKD 0.51 | HKD 0.53 | HKD 0.50 | 111.25K |
| 2026-06-05 | HKD 0.50 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 246.56K |
| 2026-06-04 | HKD 0.50 | -3.85% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 295.00K |
| 2026-06-03 | HKD 0.52 | +4.00% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 151.50K |
| 2026-06-02 | HKD 0.50 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 193.18K |
| 2026-06-01 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 250.00K |
| 2026-05-29 | HKD 0.50 | -7.41% | HKD 0.52 | HKD 0.53 | HKD 0.50 | 895.00K |
| 2026-05-28 | HKD 0.54 | +5.88% | HKD 0.51 | HKD 0.56 | HKD 0.51 | 444.38K |
| 2026-05-27 | HKD 0.51 | -5.56% | HKD 0.54 | HKD 0.54 | HKD 0.50 | 460.00K |
| 2026-05-26 | HKD 0.54 | +5.88% | HKD 0.51 | HKD 0.54 | HKD 0.51 | 360.00K |