Baige Online Digital Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02672 | 2026-06-29 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0 | 66.00 | 65.55 | 66.05 | 64.30 | 70.60 | 3,718,200 | 252,638,627 | 67.946 | 66.00 | 65.55 | 66.05 | 64.30 | 70.60 | 3,718,200 | 67.946 | -1.49% |
| 2026-10-15 | 0 | 67.00 | 67.00 | 67.35 | 64.00 | 68.35 | 413,600 | 27,163,745 | 65.676 | 67.00 | 67.00 | 67.35 | 64.00 | 68.35 | 413,600 | 65.676 | 1.52% |
| 2026-10-14 | 0 | 66.00 | 66.00 | 66.40 | 62.60 | 71.10 | 651,200 | 43,856,990 | 67.348 | 66.00 | 66.00 | 66.40 | 62.60 | 71.10 | 651,200 | 67.348 | -5.71% |
| 2026-10-13 | 0 | 70.00 | 70.00 | 70.10 | 66.00 | 74.40 | 694,280 | 48,285,464 | 69.548 | 70.00 | 70.00 | 70.10 | 66.00 | 74.40 | 694,280 | 69.548 | -2.37% |
| 2026-10-12 | 0 | 71.70 | 71.25 | 71.70 | 70.75 | 77.40 | 807,800 | 59,504,355 | 73.662 | 71.70 | 71.25 | 71.70 | 70.75 | 77.40 | 807,800 | 73.662 | -3.43% |
| 2026-10-09 | 0 | 74.25 | 74.25 | 74.50 | 67.20 | 74.80 | 938,418 | 66,124,349 | 70.464 | 74.25 | 74.25 | 74.50 | 67.20 | 74.80 | 938,418 | 70.464 | 7.69% |
| 2026-10-08 | 0 | 68.95 | 68.70 | 68.95 | 65.50 | 75.20 | 1,138,400 | 81,867,710 | 71.915 | 68.95 | 68.70 | 68.95 | 65.50 | 75.20 | 1,138,400 | 71.915 | -7.70% |
| 2026-10-07 | 0 | 74.70 | 73.90 | 74.95 | 63.00 | 74.70 | 797,000 | 53,831,800 | 67.543 | 74.70 | 73.90 | 74.95 | 63.00 | 74.70 | 797,000 | 67.543 | 15.28% |
| 2026-10-06 | 0 | 64.80 | 64.70 | 65.25 | 55.55 | 65.25 | 569,400 | 35,779,900 | 62.838 | 64.80 | 64.70 | 65.25 | 55.55 | 65.25 | 569,400 | 62.838 | 15.71% |
| 2026-10-05 | 0 | 56.00 | 56.00 | 56.70 | 55.65 | 61.00 | 665,600 | 38,574,640 | 57.955 | 56.00 | 56.00 | 56.70 | 55.65 | 61.00 | 665,600 | 57.955 | -3.95% |
| 2026-10-02 | 0 | 58.30 | 58.30 | 59.00 | 53.05 | 61.65 | 566,200 | 33,172,690 | 58.588 | 58.30 | 58.30 | 59.00 | 53.05 | 61.65 | 566,200 | 58.588 | 5.90% |
| 2026-09-30 | 0 | 55.05 | 55.05 | 56.80 | 54.50 | 60.00 | 915,800 | 53,352,370 | 58.258 | 55.05 | 55.05 | 56.80 | 54.50 | 60.00 | 915,800 | 58.258 | -6.06% |
| 2026-09-29 | 0 | 58.60 | 58.60 | 58.80 | 52.85 | 60.00 | 1,081,954 | 60,329,274 | 55.760 | 58.60 | 58.60 | 58.80 | 52.85 | 60.00 | 1,081,954 | 55.760 | 2.36% |
| 2026-09-28 | 0 | 57.25 | 57.20 | 57.25 | 56.05 | 67.05 | 1,828,522 | 114,020,860 | 62.357 | 57.25 | 57.20 | 57.25 | 56.05 | 67.05 | 1,828,522 | 62.357 | -5.53% |
| 2026-09-25 | 0 | 60.60 | 60.60 | 61.30 | 54.20 | 62.30 | 652,400 | 38,326,080 | 58.746 | 60.60 | 60.60 | 61.30 | 54.20 | 62.30 | 652,400 | 58.746 | 0.25% |
| 2026-09-24 | 0 | 60.45 | 60.45 | 60.95 | 54.20 | 61.75 | 1,341,354 | 78,758,605 | 58.716 | 60.45 | 60.45 | 60.95 | 54.20 | 61.75 | 1,341,354 | 58.716 | 7.28% |
| 2026-09-23 | 0 | 56.35 | 56.35 | 56.65 | 52.20 | 57.50 | 1,060,600 | 59,280,000 | 55.893 | 56.35 | 56.35 | 56.65 | 52.20 | 57.50 | 1,060,600 | 55.893 | 2.08% |
| 2026-09-22 | 0 | 55.20 | 55.20 | 55.50 | 50.30 | 59.25 | 1,655,040 | 91,705,296 | 55.410 | 55.20 | 55.20 | 55.50 | 50.30 | 59.25 | 1,655,040 | 55.410 | 6.87% |
| 2026-09-21 | 0 | 51.65 | 51.65 | 52.20 | 46.34 | 55.90 | 1,541,776 | 80,924,912 | 52.488 | 51.65 | 51.65 | 52.20 | 46.34 | 55.90 | 1,541,776 | 52.488 | 9.38% |
| 2026-09-18 | 0 | 47.22 | 47.22 | 47.60 | 43.82 | 49.46 | 1,682,160 | 79,473,290 | 47.245 | 47.22 | 47.22 | 47.60 | 43.82 | 49.46 | 1,682,160 | 47.245 | 5.83% |
| 2026-09-17 | 0 | 44.62 | 44.62 | 44.82 | 42.38 | 48.90 | 2,206,400 | 97,408,992 | 44.148 | 44.62 | 44.62 | 44.82 | 42.38 | 48.90 | 2,206,400 | 44.148 | -5.06% |
| 2026-09-16 | 0 | 47.00 | 46.76 | 47.00 | 38.50 | 47.86 | 4,240,320 | 190,941,924 | 45.030 | 47.00 | 46.76 | 47.00 | 38.50 | 47.86 | 4,240,320 | 45.030 | 20.20% |
| 2026-09-15 | 0 | 39.10 | 39.10 | 39.20 | 35.06 | 40.44 | 3,598,000 | 136,961,516 | 38.066 | 39.10 | 39.10 | 39.20 | 35.06 | 40.44 | 3,598,000 | 38.066 | 5.68% |
| 2026-09-14 | 0 | 37.00 | 36.96 | 37.00 | 34.16 | 39.30 | 4,327,800 | 162,425,000 | 37.531 | 37.00 | 36.96 | 37.00 | 34.16 | 39.30 | 4,327,800 | 37.531 | 8.00% |
| 2026-09-11 | 0 | 34.26 | 34.26 | 34.52 | 32.52 | 38.00 | 3,588,199 | 126,246,609 | 35.184 | 34.26 | 34.26 | 34.52 | 32.52 | 38.00 | 3,588,199 | 35.184 | 3.88% |
| 2026-09-10 | 0 | 32.98 | 32.98 | 33.04 | 31.82 | 35.54 | 3,517,600 | 118,110,744 | 33.577 | 32.98 | 32.98 | 33.04 | 31.82 | 35.54 | 3,517,600 | 33.577 | 3.52% |
| 2026-09-09 | 0 | 31.86 | 31.86 | 31.92 | 31.48 | 37.90 | 4,702,000 | 162,065,652 | 34.467 | 31.86 | 31.86 | 31.92 | 31.48 | 37.90 | 4,702,000 | 34.467 | -5.96% |
| 2026-09-08 | 0 | 33.88 | 33.88 | 33.98 | 33.62 | 38.84 | 2,041,200 | 71,459,984 | 35.009 | 33.88 | 33.88 | 33.98 | 33.62 | 38.84 | 2,041,200 | 35.009 | -8.43% |
| 2026-09-07 | 0 | 37.00 | 37.00 | 37.06 | 35.00 | 58.05 | 5,172,900 | 209,323,458 | 40.465 | 37.00 | 37.00 | 37.06 | 35.00 | 58.05 | 5,172,900 | 40.465 | -34.97% |
| 2026-09-04 | 0 | 56.90 | 56.75 | 56.90 | 53.55 | 56.90 | 548,400 | 30,586,275 | 55.774 | 56.90 | 56.75 | 56.90 | 53.55 | 56.90 | 548,400 | 55.774 | 5.47% |
| 2026-09-03 | 0 | 53.95 | 53.95 | 54.00 | 50.15 | 53.95 | 490,760 | 25,687,914 | 52.343 | 53.95 | 53.95 | 54.00 | 50.15 | 53.95 | 490,760 | 52.343 | 5.89% |
| 2026-09-02 | 0 | 50.95 | 50.05 | 50.95 | 46.56 | 56.60 | 985,400 | 50,085,281 | 50.827 | 50.95 | 50.05 | 50.95 | 46.56 | 56.60 | 985,400 | 50.827 | -9.90% |
| 2026-09-01 | 0 | 56.55 | 56.10 | 56.55 | 55.50 | 59.95 | 590,200 | 34,414,850 | 58.310 | 56.55 | 56.10 | 56.55 | 55.50 | 59.95 | 590,200 | 58.310 | -4.31% |
| 2026-08-31 | 0 | 59.10 | 59.05 | 59.70 | 57.50 | 60.90 | 399,600 | 23,823,537 | 59.618 | 59.10 | 59.05 | 59.70 | 57.50 | 60.90 | 399,600 | 59.618 | 0.17% |
| 2026-08-28 | 0 | 59.00 | 58.85 | 59.10 | 58.85 | 61.70 | 155,600 | 9,415,450 | 60.511 | 59.00 | 58.85 | 59.10 | 58.85 | 61.70 | 155,600 | 60.511 | -3.83% |
| 2026-08-27 | 0 | 61.35 | 60.40 | 61.75 | 59.35 | 62.00 | 172,600 | 10,516,410 | 60.929 | 61.35 | 60.40 | 61.75 | 59.35 | 62.00 | 172,600 | 60.929 | 1.15% |
| 2026-08-26 | 0 | 60.65 | 59.40 | 60.65 | 59.45 | 61.60 | 264,400 | 16,000,465 | 60.516 | 60.65 | 59.40 | 60.65 | 59.45 | 61.60 | 264,400 | 60.516 | 0.50% |
| 2026-08-25 | 0 | 60.35 | 59.55 | 60.45 | 59.00 | 64.25 | 336,800 | 21,063,820 | 62.541 | 60.35 | 59.55 | 60.45 | 59.00 | 64.25 | 336,800 | 62.541 | -4.96% |
| 2026-08-24 | 0 | 63.50 | 62.55 | 63.50 | 59.80 | 64.95 | 463,880 | 29,086,664 | 62.703 | 63.50 | 62.55 | 63.50 | 59.80 | 64.95 | 463,880 | 62.703 | 0.08% |
| 2026-08-21 | 0 | 63.45 | 62.65 | 63.45 | 61.35 | 65.00 | 220,100 | 13,888,695 | 63.102 | 63.45 | 62.65 | 63.45 | 61.35 | 65.00 | 220,100 | 63.102 | 1.52% |
| 2026-08-20 | 0 | 62.50 | 61.80 | 62.50 | 59.00 | 65.80 | 190,600 | 11,907,210 | 62.472 | 62.50 | 61.80 | 62.50 | 59.00 | 65.80 | 190,600 | 62.472 | 2.21% |
| 2026-08-19 | 0 | 61.15 | 61.10 | 62.60 | 60.00 | 64.05 | 183,000 | 11,211,004 | 61.262 | 61.15 | 61.10 | 62.60 | 60.00 | 64.05 | 183,000 | 61.262 | -4.68% |
| 2026-08-18 | 0 | 64.15 | 63.35 | 64.20 | 58.00 | 64.95 | 263,800 | 16,256,144 | 61.623 | 64.15 | 63.35 | 64.20 | 58.00 | 64.95 | 263,800 | 61.623 | 5.16% |
| 2026-08-17 | 0 | 61.00 | 60.35 | 61.00 | 60.00 | 73.00 | 339,400 | 22,409,274 | 66.026 | 61.00 | 60.35 | 61.00 | 60.00 | 73.00 | 339,400 | 66.026 | -14.80% |
| 2026-08-14 | 0 | 71.60 | 70.70 | 71.60 | 69.05 | 73.45 | 234,600 | 16,775,786 | 71.508 | 71.60 | 70.70 | 71.60 | 69.05 | 73.45 | 234,600 | 71.508 | 1.13% |
| 2026-08-13 | 0 | 70.80 | 69.70 | 70.80 | 69.05 | 77.00 | 266,400 | 19,404,960 | 72.841 | 70.80 | 69.70 | 70.80 | 69.05 | 77.00 | 266,400 | 72.841 | -7.51% |
| 2026-08-12 | 0 | 76.55 | 76.55 | 76.80 | 72.70 | 79.00 | 360,000 | 27,434,500 | 76.207 | 76.55 | 76.55 | 76.80 | 72.70 | 79.00 | 360,000 | 76.207 | 2.55% |
| 2026-08-11 | 0 | 74.65 | 72.00 | 74.65 | 66.90 | 74.65 | 327,600 | 23,307,600 | 71.147 | 74.65 | 72.00 | 74.65 | 66.90 | 74.65 | 327,600 | 71.147 | 12.85% |
| 2026-08-10 | 0 | 66.15 | 66.00 | 69.40 | 65.10 | 69.45 | 186,000 | 12,490,180 | 67.152 | 66.15 | 66.00 | 69.40 | 65.10 | 69.45 | 186,000 | 67.152 | -2.65% |
| 2026-08-07 | 0 | 67.95 | 67.95 | 68.05 | 67.55 | 72.75 | 187,300 | 13,280,360 | 70.904 | 67.95 | 67.95 | 68.05 | 67.55 | 72.75 | 187,300 | 70.904 | -3.07% |
| 2026-08-06 | 0 | 70.10 | 69.80 | 70.10 | 68.60 | 74.45 | 354,800 | 25,439,350 | 71.701 | 70.10 | 69.80 | 70.10 | 68.60 | 74.45 | 354,800 | 71.701 | -6.35% |
| 2026-08-05 | 0 | 74.85 | 73.90 | 74.85 | 69.20 | 75.00 | 731,201 | 53,536,689 | 73.217 | 74.85 | 73.90 | 74.85 | 69.20 | 75.00 | 731,201 | 73.217 | 7.23% |
| 2026-08-04 | 0 | 69.80 | 69.80 | 70.10 | 59.00 | 70.15 | 483,200 | 32,789,540 | 67.859 | 69.80 | 69.80 | 70.10 | 59.00 | 70.15 | 483,200 | 67.859 | 15.95% |
| 2026-08-03 | 0 | 60.20 | 58.90 | 60.20 | 58.85 | 60.95 | 78,800 | 4,684,859 | 59.453 | 60.20 | 58.90 | 60.20 | 58.85 | 60.95 | 78,800 | 59.453 | 0.00% |
| 2026-07-31 | 0 | 60.20 | 58.90 | 60.20 | 58.60 | 61.95 | 138,200 | 8,390,400 | 60.712 | 60.20 | 58.90 | 60.20 | 58.60 | 61.95 | 138,200 | 60.712 | 2.73% |
| 2026-07-30 | 0 | 58.60 | 58.60 | 59.50 | 57.00 | 60.00 | 122,200 | 7,197,120 | 58.896 | 58.60 | 58.60 | 59.50 | 57.00 | 60.00 | 122,200 | 58.896 | -1.35% |
| 2026-07-29 | 0 | 59.40 | 58.20 | 59.95 | 58.10 | 61.70 | 186,000 | 11,126,920 | 59.822 | 59.40 | 58.20 | 59.95 | 58.10 | 61.70 | 186,000 | 59.822 | -3.02% |
| 2026-07-28 | 0 | 61.25 | 60.70 | 61.20 | 60.20 | 63.00 | 95,800 | 5,887,150 | 61.453 | 61.25 | 60.70 | 61.20 | 60.20 | 63.00 | 95,800 | 61.453 | -1.13% |
| 2026-07-27 | 0 | 61.95 | 61.20 | 61.95 | 56.65 | 63.00 | 181,400 | 10,826,859 | 59.685 | 61.95 | 61.20 | 61.95 | 56.65 | 63.00 | 181,400 | 59.685 | -2.82% |
| 2026-07-24 | 0 | 63.75 | 63.25 | 63.85 | 60.00 | 63.75 | 135,000 | 8,414,440 | 62.329 | 63.75 | 63.25 | 63.85 | 60.00 | 63.75 | 135,000 | 62.329 | -0.16% |
| 2026-07-23 | 0 | 63.85 | 58.50 | 64.00 | 59.95 | 67.00 | 121,600 | 7,742,480 | 63.672 | 63.85 | 58.50 | 64.00 | 59.95 | 67.00 | 121,600 | 63.672 | -4.70% |
| 2026-07-22 | 0 | 67.00 | 66.60 | 67.00 | 63.50 | 67.50 | 183,600 | 12,107,480 | 65.945 | 67.00 | 66.60 | 67.00 | 63.50 | 67.50 | 183,600 | 65.945 | 4.69% |
| 2026-07-21 | 0 | 64.00 | 63.55 | 64.40 | 59.75 | 66.60 | 124,600 | 7,982,700 | 64.067 | 64.00 | 63.55 | 64.40 | 59.75 | 66.60 | 124,600 | 64.067 | 4.07% |
| 2026-07-20 | 0 | 61.50 | 60.85 | 62.80 | 60.05 | 63.20 | 170,240 | 10,433,694 | 61.288 | 61.50 | 60.85 | 62.80 | 60.05 | 63.20 | 170,240 | 61.288 | 0.33% |
| 2026-07-17 | 0 | 61.30 | 59.95 | 61.50 | 58.50 | 63.90 | 174,700 | 10,645,710 | 60.937 | 61.30 | 59.95 | 61.50 | 58.50 | 63.90 | 174,700 | 60.937 | -4.22% |
| 2026-07-16 | 0 | 64.00 | 62.60 | 64.00 | 60.45 | 64.75 | 94,400 | 5,946,200 | 62.989 | 64.00 | 62.60 | 64.00 | 60.45 | 64.75 | 94,400 | 62.989 | 0.79% |
| 2026-07-15 | 0 | 63.50 | 62.10 | 63.50 | 59.30 | 63.80 | 129,600 | 8,071,170 | 62.278 | 63.50 | 62.10 | 63.50 | 59.30 | 63.80 | 129,600 | 62.278 | 2.42% |
| 2026-07-14 | 0 | 62.00 | 60.35 | 62.00 | 59.40 | 62.55 | 102,200 | 6,267,785 | 61.329 | 62.00 | 60.35 | 62.00 | 59.40 | 62.55 | 102,200 | 61.329 | 0.24% |
| 2026-07-13 | 0 | 61.85 | 61.35 | 62.15 | 57.80 | 62.95 | 208,200 | 12,674,560 | 60.877 | 61.85 | 61.35 | 62.15 | 57.80 | 62.95 | 208,200 | 60.877 | 0.81% |
| 2026-07-10 | 0 | 61.35 | 61.35 | 63.40 | 60.75 | 67.60 | 176,400 | 11,328,140 | 64.218 | 61.35 | 61.35 | 63.40 | 60.75 | 67.60 | 176,400 | 64.218 | -2.77% |
| 2026-07-09 | 0 | 63.10 | 62.15 | 63.10 | 61.75 | 66.85 | 167,000 | 10,573,250 | 63.313 | 63.10 | 62.15 | 63.10 | 61.75 | 66.85 | 167,000 | 63.313 | -3.30% |
| 2026-07-08 | 0 | 65.25 | 62.70 | 65.25 | 60.00 | 66.90 | 170,200 | 10,966,990 | 64.436 | 65.25 | 62.70 | 65.25 | 60.00 | 66.90 | 170,200 | 64.436 | 5.84% |
| 2026-07-07 | 0 | 61.65 | 60.10 | 61.70 | 56.60 | 63.50 | 119,400 | 7,188,550 | 60.206 | 61.65 | 60.10 | 61.70 | 56.60 | 63.50 | 119,400 | 60.206 | 2.32% |
| 2026-07-06 | 0 | 60.25 | 60.25 | 63.35 | 51.60 | 64.00 | 139,100 | 7,975,753 | 57.338 | 60.25 | 60.25 | 63.35 | 51.60 | 64.00 | 139,100 | 57.338 | 2.12% |
| 2026-07-03 | 0 | 59.00 | 56.20 | 59.00 | 50.15 | 59.45 | 212,400 | 11,947,562 | 56.250 | 59.00 | 56.20 | 59.00 | 50.15 | 59.45 | 212,400 | 56.250 | 7.27% |
| 2026-07-02 | 0 | 55.00 | 53.00 | 55.00 | 51.05 | 70.00 | 448,600 | 27,526,530 | 61.361 | 55.00 | 53.00 | 55.00 | 51.05 | 70.00 | 448,600 | 61.361 | -26.67% |
| 2026-06-30 | 0 | 75.00 | 74.00 | 75.00 | 70.20 | 76.85 | 1,237,860 | 90,082,576 | 72.773 | 75.00 | 74.00 | 75.00 | 70.20 | 76.85 | 1,237,860 | 72.773 | 2.74% |
| 2026-06-29 | 0 | 73.00 | 73.00 | 73.05 | 60.10 | 73.60 | 6,080,000 | 387,403,672 | 63.718 | 73.00 | 73.00 | 73.05 | 60.10 | 73.60 | 6,080,000 | 63.718 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.