HKSE - Delayed Quote
HKD
Sichuan Baicha Baidao Industrial Co., Ltd. (2555.HK)
4.035
-0.015
(-0.37%)
At close: October 12 at 4:08:15 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
Oct 30, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 29, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 28, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 27, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 26, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 23, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 22, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 21, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 20, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 16, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 15, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 14, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 13, 2026
4.035
4.035
4.035
4.035
4.035
-
Oct 12, 2026
4.050
4.075
4.020
4.035
4.035
280,000
Oct 9, 2026
4.080
4.080
4.020
4.050
4.050
347,800
Oct 8, 2026
4.140
4.165
4.020
4.025
4.025
537,800
Oct 7, 2026
4.120
4.225
4.110
4.115
4.115
99,400
Oct 6, 2026
4.140
4.200
4.050
4.175
4.175
1,310,600
Oct 5, 2026
4.095
4.160
4.020
4.025
4.025
64,600
Oct 2, 2026
4.110
4.110
3.930
4.100
4.100
314,200
Sep 30, 2026
4.170
4.170
4.120
4.140
4.140
119,800
Sep 29, 2026
4.105
4.135
4.090
4.110
4.110
246,600
Sep 28, 2026
4.100
4.165
4.080
4.110
4.110
257,200
Sep 25, 2026
4.080
4.150
4.055
4.060
4.060
580,400
Sep 24, 2026
4.270
4.270
4.205
4.220
4.220
191,600
Sep 23, 2026
4.225
4.290
4.205
4.240
4.240
555,600
Sep 22, 2026
4.215
4.225
4.175
4.200
4.200
470,200
Sep 21, 2026
4.150
4.205
4.150
4.195
4.195
769,600
Sep 18, 2026
4.100
4.140
4.075
4.135
4.135
722,600
Sep 17, 2026
4.120
4.080
4.035
4.070
4.070
145,600
Sep 16, 2026
4.045
4.095
4.010
4.080
4.080
538,800
Sep 15, 2026
4.030
4.080
4.030
4.040
4.040
456,400
Sep 14, 2026
4.120
4.120
4.025
4.055
4.055
448,800
Sep 11, 2026
4.170
4.230
4.025
4.090
4.090
1,599,000
Sep 10, 2026
4.235
4.280
4.180
4.195
4.195
430,200
Sep 9, 2026
4.255
4.295
4.190
4.240
4.240
617,200
Sep 8, 2026
4.300
4.330
4.225
4.260
4.260
552,800
Sep 7, 2026
4.265
4.295
4.230
4.270
4.270
435,600
Sep 4, 2026
4.240
4.295
4.245
4.270
4.270
362,118
Sep 3, 2026
4.215
4.290
4.200
4.225
4.225
708,200
Sep 2, 2026
4.295
4.295
4.205
4.220
4.220
614,200
Sep 1, 2026
4.255
4.325
4.225
4.295
4.295
1,115,600
Aug 31, 2026
4.405
4.410
4.195
4.255
4.255
3,414,099
Aug 28, 2026
4.500
4.605
4.370
4.400
4.400
3,489,000
Aug 27, 2026
4.590
4.590
4.435
4.445
4.445
2,188,800
Aug 26, 2026
4.585
4.585
4.510
4.545
4.545
1,846,000
Aug 25, 2026
4.605
4.620
4.475
4.545
4.545
1,627,200
Aug 24, 2026
4.770
4.770
4.645
4.645
4.645
1,184,600
Aug 21, 2026
4.755
4.795
4.740
4.760
4.760
459,400
Aug 20, 2026
4.660
4.780
4.645
4.755
4.755
687,600
Aug 19, 2026
4.680
4.850
4.640
4.675
4.675
1,868,800
Aug 18, 2026
4.760
4.785
4.680
4.700
4.700
285,800
Aug 17, 2026
4.705
4.770
4.700
4.760
4.760
193,800
Aug 14, 2026
4.700
4.755
4.690
4.700
4.700
401,000
Aug 13, 2026
4.745
4.760
4.695
4.715
4.715
602,400
Aug 12, 2026
4.785
4.845
4.750
4.765
4.765
357,800
Aug 11, 2026
4.840
4.865
4.790
4.825
4.825
253,000
Aug 10, 2026
4.770
4.870
4.770
4.830
4.830
945,800
Aug 7, 2026
4.800
4.815
4.705
4.770
4.770
889,200
Aug 6, 2026
4.765
4.880
4.750
4.790
4.790
1,189,800
Aug 5, 2026
4.755
4.800
4.755
4.775
4.775
424,200
Aug 4, 2026
4.815
4.835
4.750
4.790
4.790
357,800
Aug 3, 2026
4.795
4.830
4.715
4.830
4.830
472,200
Jul 31, 2026
4.800
4.840
4.730
4.790
4.790
345,200
Jul 30, 2026
4.780
4.920
4.770
4.800
4.800
1,650,000
Jul 29, 2026
4.650
4.800
4.640
4.780
4.780
1,654,200
Jul 28, 2026
4.590
4.700
4.590
4.620
4.620
717,800
Jul 27, 2026
4.600
4.660
4.520
4.640
4.640
866,600
Jul 24, 2026
4.680
4.930
4.560
4.580
4.580
4,319,400
Jul 23, 2026
4.730
4.760
4.680
4.700
4.700
900,800
Jul 22, 2026
4.840
4.840
4.660
4.710
4.710
1,277,798
Jul 21, 2026
4.920
4.980
4.760
4.790
4.790
2,048,200
Jul 20, 2026
4.820
5.280
4.790
4.850
4.850
7,661,600
Jul 17, 2026
4.840
4.890
4.740
4.810
4.810
942,800
Jul 16, 2026
4.820
4.940
4.820
4.900
4.900
1,388,000
Jul 15, 2026
4.820
4.890
4.770
4.840
4.840
988,400
Jul 14, 2026
4.780
4.820
4.680
4.820
4.820
560,600
Jul 13, 2026
4.750
4.840
4.750
4.780
4.780
235,600
Jul 10, 2026
4.890
4.900
4.770
4.850
4.850
326,400
Jul 9, 2026
4.840
4.900
4.700
4.900
4.900
597,000
Jul 8, 2026
4.830
4.830
4.770
4.810
4.810
425,000
Jul 7, 2026
4.860
4.860
4.730
4.760
4.760
326,200
Jul 6, 2026
4.770
5.000
4.720
4.800
4.800
1,155,800
Jul 3, 2026
4.540
4.770
4.540
4.770
4.770
1,421,000
Jul 2, 2026
4.520
4.580
4.470
4.540
4.540
894,600
Jun 30, 2026
4.570
4.600
4.420
4.520
4.520
1,641,400
Jun 29, 2026
4.520
4.690
4.520
4.610
4.610
1,196,000
Jun 26, 2026
4.640
4.640
4.490
4.590
4.590
1,312,000
Jun 25, 2026
4.630
4.700
4.560
4.630
4.630
1,454,400
Jun 24, 2026
4.760
4.760
4.630
4.710
4.710
896,200
Jun 23, 2026
4.720
4.800
4.670
4.730
4.730
1,066,800
Jun 22, 2026
4.810
4.810
4.650
4.750
4.750
2,361,400
Jun 18, 2026
4.860
4.880
4.770
4.830
4.830
1,656,100
Jun 17, 2026
4.920
4.990
4.850
4.870
4.870
1,178,400
Jun 16, 2026
4.990
5.010
4.910
4.980
4.980
1,201,400
Jun 15, 2026
5.130
5.140
4.980
5.010
5.010
1,851,800
Jun 12, 2026
5.030
5.140
5.030
5.110
5.110
1,335,800
Jun 11, 2026
5.180
5.200
4.980
5.020
5.020
3,044,200
Jun 10, 2026
5.150
5.230
5.120
5.170
5.170
1,027,200
Jun 9, 2026
5.150
5.240
5.060
5.230
5.230
1,068,200
Jun 8, 2026
5.230
5.290
5.080
5.150
5.150
2,060,400
Jun 5, 2026
5.300
5.920
5.090
5.260
5.260
4,613,000
Jun 4, 2026
5.290
5.290
5.130
5.140
5.140
664,800
Jun 3, 2026
5.340
5.340
5.220
5.240
5.240
1,086,600
Jun 2, 2026
5.440
5.440
5.320
5.360
5.360
919,400
Jun 1, 2026
5.280
5.460
5.210
5.390
5.390
1,766,600
May 29, 2026
5.190
5.320
5.140
5.250
5.250
5,966,200
May 28, 2026
5.250
5.250
5.070
5.180
5.180
1,406,800
May 27, 2026
5.200
5.320
5.110
5.180
5.180
1,802,000
May 26, 2026
0.206193
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
5.300
5.310
5.090
5.220
5.220
1,438,200
May 22, 2026
5.440
5.480
5.370
5.430
5.224
789,600
May 21, 2026
5.470
5.580
5.410
5.430
5.224
889,400
May 20, 2026
5.600
5.600
5.400
5.470
5.262
1,022,000
May 19, 2026
5.560
5.620
5.490
5.520
5.310
1,471,000
May 18, 2026
5.730
5.730
5.520
5.530
5.320
1,647,400
May 15, 2026
5.630
5.740
5.560
5.720
5.503
1,912,400
May 14, 2026
5.850
5.850
5.570
5.620
5.407
1,863,800
May 13, 2026
5.830
5.870
5.750
5.790
5.570
1,315,800
May 12, 2026
5.960
5.980
5.810
5.830
5.609
4,658,800
May 11, 2026
5.980
5.980
5.810
5.920
5.695
1,530,600
May 8, 2026
6.000
6.000
5.910
5.990
5.763
993,850
May 7, 2026
6.130
6.170
5.920
5.960
5.734
2,333,400
May 6, 2026
6.120
6.220
5.920
6.080
5.849
2,450,400
May 5, 2026
6.120
6.210
6.020
6.110
5.878
194,200
May 4, 2026
6.230
6.290
6.110
6.120
5.888
197,000
Apr 30, 2026
6.070
6.400
6.060
6.200
5.965
4,529,600
Apr 29, 2026
5.890
6.110
5.890
6.060
5.830
2,671,400
Apr 28, 2026
6.110
6.200
5.820
5.900
5.676
5,074,400
Apr 27, 2026
6.270
6.390
6.020
6.110
5.878
5,020,000
Apr 24, 2026
6.400
6.750
6.130
6.200
5.965
18,018,200
Apr 23, 2026
6.500
6.740
6.260
6.360
6.118
20,534,400
Apr 22, 2026
5.910
6.840
5.760
6.440
6.195
41,582,400
Apr 21, 2026
5.780
6.110
5.760
5.890
5.666
7,952,400
Apr 20, 2026
5.730
5.840
5.720
5.770
5.551
878,200
Apr 17, 2026
5.780
5.790
5.700
5.730
5.512
745,000
Apr 16, 2026
5.720
5.800
5.640
5.780
5.561
1,133,800
Apr 15, 2026
5.730
5.750
5.620
5.640
5.426
1,108,200
Apr 14, 2026
5.610
5.720
5.590
5.690
5.474
560,200
Apr 13, 2026
5.500
5.650
5.430
5.650
5.435
986,200
Apr 10, 2026
5.570
5.590
5.500
5.590
5.378
1,096,400
Apr 9, 2026
5.710
5.750
5.500
5.570
5.358
1,791,200
Apr 8, 2026
5.650
5.830
5.650
5.710
5.493
1,609,400
Apr 2, 2026
5.720
5.730
5.580
5.640
5.426
753,400
Apr 1, 2026
5.800
5.800
5.590
5.670
5.455
1,072,200
Mar 31, 2026
5.820
5.840
5.660
5.670
5.455
580,600
Mar 30, 2026
5.830
5.830
5.680
5.780
5.561
756,600
Mar 27, 2026
5.810
5.930
5.670
5.870
5.647
1,227,600
Mar 26, 2026
5.860
5.860
5.620
5.730
5.512
1,618,600
Mar 25, 2026
5.810
5.970
5.760
5.870
5.647
2,062,600
Mar 24, 2026
5.690
5.900
5.690
5.860
5.637
1,094,200
Mar 23, 2026
5.680
5.700
5.600
5.650
5.435
811,000
Mar 20, 2026
5.670
5.850
5.670
5.760
5.541
1,049,400
Mar 19, 2026
5.800
5.800
5.680
5.740
5.522
1,180,000
Mar 18, 2026
5.800
5.840
5.670
5.840
5.618
1,733,200
Mar 17, 2026
5.810
5.870
5.710
5.770
5.551
2,747,000
Mar 16, 2026
5.900
6.350
5.810
5.830
5.609
18,744,427
Mar 13, 2026
5.420
5.720
5.420
5.480
5.272
1,718,200
Mar 12, 2026
5.580
5.590
5.420
5.460
5.253
775,000
Mar 11, 2026
5.610
5.680
5.530
5.570
5.358
792,650
Mar 10, 2026
5.460
5.640
5.460
5.600
5.387
1,000,800
Mar 9, 2026
5.350
5.530
5.280
5.510
5.301
1,715,400
Mar 6, 2026
5.320
5.490
5.280
5.440
5.233
4,694,200
Mar 5, 2026
5.580
5.600
5.290
5.350
5.147
3,219,600
Mar 4, 2026
5.650
5.670
5.270
5.550
5.339
7,605,400
Mar 3, 2026
6.200
6.200
5.570
5.610
5.397
3,702,800
Mar 2, 2026
6.260
6.340
6.180
6.200
5.965
844,400
Feb 27, 2026
6.250
6.440
6.220
6.440
6.195
857,200
Feb 26, 2026
6.310
6.340
6.210
6.220
5.984
556,400
Feb 25, 2026
6.390
6.390
6.280
6.310
6.070
460,210
Feb 24, 2026
6.520
6.630
6.240
6.350
6.109
1,258,000
Feb 23, 2026
6.410
6.600
6.410
6.550
6.301
174,000
Feb 20, 2026
6.410
6.450
6.350
6.360
6.118
74,600
Feb 16, 2026
6.460
6.460
6.460
6.460
6.215
-
Feb 13, 2026
6.440
6.550
6.440
6.550
6.301
493,000
Feb 12, 2026
6.630
6.630
6.450
6.480
6.234
1,070,600
Feb 11, 2026
6.720
6.770
6.600
6.660
6.407
868,200
Feb 10, 2026
6.750
6.750
6.610
6.700
6.446
772,400
Feb 9, 2026
6.720
6.890
6.670
6.710
6.455
1,496,400
Feb 6, 2026
6.450
7.030
6.420
6.800
6.542
7,858,800
Feb 5, 2026
6.280
6.410
6.260
6.410
6.167
610,800
Feb 4, 2026
6.240
6.330
6.200
6.300
6.061
572,400
Feb 3, 2026
6.400
6.430
6.230
6.290
6.051
1,145,200
Feb 2, 2026
6.620
6.620
6.320
6.340
6.099
1,096,200
Jan 30, 2026
6.570
6.620
6.490
6.620
6.369
1,933,200
Jan 29, 2026
6.470
6.480
6.320
6.480
6.234
1,433,400
Jan 28, 2026
6.610
6.610
6.460
6.520
6.272
665,220
Jan 27, 2026
6.570
6.730
6.560
6.630
6.378
1,121,509
Jan 26, 2026
6.960
6.960
6.560
6.560
6.311
1,229,882
Jan 23, 2026
6.840
6.960
6.760
6.850
6.590
1,025,909
Jan 22, 2026
6.780
6.870
6.710
6.830
6.571
1,040,495
Jan 21, 2026
6.660
6.880
6.530
6.830
6.571
3,117,615
Jan 20, 2026
6.460
6.650
6.430
6.530
6.282
1,909,952
Jan 19, 2026
6.400
6.550
6.320
6.380
6.138
650,441
Jan 16, 2026
6.510
6.590
6.410
6.420
6.176
1,059,529
Jan 15, 2026
6.590
6.560
6.450
6.510
6.263
771,508
Jan 14, 2026
6.520
6.630
6.430
6.530
6.282
1,358,255
Jan 13, 2026
6.500
6.590
6.410
6.450
6.205
1,080,961
Jan 12, 2026
6.390
6.480
6.300
6.440
6.195
1,624,473
Jan 9, 2026
6.320
6.520
6.330
6.390
6.147
1,242,870
Jan 8, 2026
6.410
6.450
6.310
6.410
6.167
1,163,521
Jan 7, 2026
6.580
6.580
6.400
6.440
6.195
1,772,070
Jan 6, 2026
6.420
6.600
6.420
6.500
6.253
1,451,186
Jan 5, 2026
6.500
6.590
6.400
6.500
6.253
1,325,910
Jan 2, 2026
6.580
6.580
6.260
6.330
6.090
702,607
Dec 31, 2025
6.580
6.580
6.580
6.580
6.330
-
Dec 30, 2025
6.750
6.800
6.500
6.550
6.301
1,853,657
Dec 29, 2025
7.050
7.060
6.690
6.740
6.484
2,603,537
Dec 24, 2025
7.050
7.050
7.050
7.050
6.782
-
Dec 23, 2025
7.190
7.210
7.060
7.140
6.869
646,707
Dec 22, 2025
7.200
7.230
7.140
7.180
6.907
724,166
Dec 19, 2025
7.110
7.150
7.020
7.120
6.850
439,399
Dec 18, 2025
7.060
7.090
6.990
7.020
6.753
459,911
Dec 17, 2025
7.170
7.170
6.970
7.090
6.821
826,814
Dec 16, 2025
7.090
7.280
7.060
7.070
6.802
1,235,841
Dec 15, 2025
7.110
7.290
7.100
7.170
6.898
1,081,261
Dec 12, 2025
6.870
7.260
6.820
7.210
6.936
3,311,815
Dec 11, 2025
6.810
6.880
6.740
6.770
6.513
606,036
Dec 10, 2025
6.910
6.990
6.810
6.810
6.551
981,857
Dec 9, 2025
7.110
7.110
6.800
6.950
6.686
2,901,373
Dec 8, 2025
7.150
7.330
7.110
7.150
6.878
2,132,830
Dec 5, 2025
6.770
7.160
6.710
7.120
6.850
2,803,733
Dec 4, 2025
6.950
6.950
6.760
6.780
6.523
796,683
Dec 3, 2025
6.960
7.000
6.880
6.930
6.667
742,543
Dec 2, 2025
7.050
7.050
6.940
6.970
6.705
723,986
Dec 1, 2025
7.100
7.130
6.990
7.000
6.734
1,441,380
Nov 28, 2025
6.900
7.150
6.890
7.100
6.830
3,406,631
Nov 27, 2025
6.650
6.880
6.570
6.840
6.580
2,738,623
Nov 26, 2025
6.670
6.800
6.590
6.620
6.369
1,154,846
Nov 25, 2025
6.600
6.840
6.600
6.700
6.446
3,087,193
Nov 24, 2025
6.660
6.900
6.490
6.490
6.244
4,611,612
Nov 21, 2025
6.900
6.900
6.680
6.720
6.465
1,880,571
Nov 20, 2025
7.050
7.080
6.860
6.910
6.648
1,209,665
Nov 19, 2025
7.120
7.120
6.940
7.000
6.734
1,011,709
Nov 18, 2025
7.150
7.150
6.980
7.110
6.840
1,455,730
Nov 17, 2025
7.430
7.430
7.110
7.180
6.907
1,377,855
Nov 14, 2025
7.420
7.520
7.310
7.320
7.042
1,485,918
Nov 13, 2025
7.560
7.560
7.350
7.410
7.129
1,558,742
Nov 12, 2025
7.350
7.620
7.350
7.500
7.215
3,812,780
Nov 11, 2025
7.380
7.390
7.220
7.320
7.042
931,065
Nov 10, 2025
7.020
7.430
6.950
7.300
7.023
3,393,834
Nov 7, 2025
7.160
7.160
6.880
6.950
6.686
2,345,751
Nov 6, 2025
7.160
7.180
7.090
7.160
6.888
1,525,170
Nov 5, 2025
7.110
7.240
7.000
7.080
6.811
1,961,621
Nov 4, 2025
7.190
7.280
7.070
7.130
6.859
1,169,369
Nov 3, 2025
7.200
7.280
7.120
7.280
7.004
1,604,820
Oct 31, 2025
7.330
7.400
7.150
7.170
6.898
2,421,340
Oct 30, 2025
7.550
7.550
7.170
7.450
7.167
3,612,219
