HKSE - Delayed Quote HKD

Baguio Green Group Limited (1397.HK)

0.670 -0.010 (-1.47%)
At close: 3:42 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.680 0.680 0.650 0.670 0.670 340,000
Apr 25, 2024 0.670 0.680 0.660 0.680 0.680 200,000
Apr 24, 2024 0.670 0.680 0.660 0.670 0.670 420,000
Apr 23, 2024 0.680 0.680 0.680 0.680 0.680 124,000
Apr 22, 2024 0.680 0.680 0.680 0.680 0.680 12,000
Apr 19, 2024 0.660 0.690 0.660 0.680 0.680 548,000
Apr 18, 2024 0.700 0.700 0.670 0.680 0.680 1,068,000
Apr 17, 2024 0.700 0.710 0.680 0.710 0.710 544,000
Apr 16, 2024 0.710 0.730 0.700 0.720 0.720 124,000
Apr 15, 2024 0.730 0.730 0.730 0.730 0.730 -
Apr 12, 2024 0.720 0.740 0.720 0.730 0.730 260,000
Apr 11, 2024 0.730 0.740 0.710 0.730 0.730 62,000
Apr 10, 2024 0.720 0.750 0.720 0.740 0.740 476,000
Apr 9, 2024 0.730 0.740 0.710 0.720 0.720 320,000
Apr 8, 2024 0.740 0.740 0.730 0.740 0.740 120,000
Apr 5, 2024 0.700 0.750 0.700 0.740 0.740 1,168,000
Apr 3, 2024 0.820 0.820 0.680 0.680 0.680 6,224,000
Apr 2, 2024 0.840 0.840 0.800 0.830 0.830 756,000
Mar 28, 2024 0.860 0.860 0.830 0.860 0.860 900,000
Mar 27, 2024 0.860 0.880 0.860 0.870 0.870 312,000
Mar 26, 2024 0.860 0.880 0.860 0.860 0.860 336,000
Mar 25, 2024 0.870 0.880 0.860 0.860 0.860 148,000
Mar 22, 2024 0.880 0.890 0.860 0.870 0.870 512,000
Mar 21, 2024 0.880 0.890 0.870 0.880 0.880 444,000
Mar 20, 2024 0.870 0.880 0.870 0.870 0.870 440,000
Mar 19, 2024 0.890 0.890 0.870 0.870 0.870 128,000
Mar 18, 2024 0.880 0.890 0.880 0.890 0.890 100,000
Mar 15, 2024 0.860 0.890 0.860 0.890 0.890 944,000
Mar 14, 2024 0.870 0.890 0.870 0.880 0.880 164,000
Mar 13, 2024 0.890 0.890 0.870 0.870 0.870 88,000
Mar 12, 2024 0.900 0.900 0.860 0.890 0.890 1,580,000
Mar 11, 2024 0.840 0.860 0.840 0.850 0.850 248,000
Mar 8, 2024 0.850 0.860 0.840 0.860 0.860 264,000
Mar 7, 2024 0.830 0.850 0.830 0.850 0.850 464,000
Mar 6, 2024 0.850 0.860 0.830 0.840 0.840 552,000
Mar 5, 2024 0.860 0.870 0.830 0.850 0.850 332,000
Mar 4, 2024 0.870 0.880 0.860 0.870 0.870 116,000
Mar 1, 2024 0.870 0.880 0.860 0.870 0.870 108,000
Feb 29, 2024 0.870 0.890 0.860 0.880 0.880 168,000
Feb 28, 2024 0.890 0.890 0.870 0.880 0.880 124,000
Feb 27, 2024 0.870 0.880 0.860 0.880 0.880 148,000
Feb 26, 2024 0.880 0.890 0.880 0.880 0.880 140,000
Feb 23, 2024 0.890 0.910 0.880 0.890 0.890 380,000
Feb 22, 2024 0.920 0.920 0.870 0.900 0.900 1,084,000
Feb 21, 2024 0.930 0.950 0.920 0.920 0.920 172,000
Feb 20, 2024 0.940 0.940 0.910 0.930 0.930 496,000
Feb 19, 2024 0.930 0.940 0.930 0.940 0.940 248,000
Feb 16, 2024 0.950 0.960 0.930 0.940 0.940 696,000
Feb 15, 2024 0.950 0.970 0.940 0.950 0.950 580,000
Feb 14, 2024 0.880 0.970 0.880 0.960 0.960 2,692,000
Feb 9, 2024 0.890 0.890 0.890 0.890 0.890 -
Feb 8, 2024 0.860 0.920 0.850 0.890 0.890 2,164,000
Feb 7, 2024 0.840 0.870 0.830 0.860 0.860 376,000
Feb 6, 2024 0.830 0.850 0.830 0.850 0.850 156,000
Feb 5, 2024 0.840 0.840 0.830 0.840 0.840 124,000
Feb 2, 2024 0.820 0.860 0.820 0.830 0.830 360,000
Feb 1, 2024 0.820 0.850 0.820 0.840 0.840 100,000
Jan 31, 2024 0.840 0.840 0.820 0.830 0.830 140,000
Jan 30, 2024 0.830 0.850 0.830 0.840 0.840 332,000
Jan 29, 2024 0.830 0.850 0.810 0.850 0.850 656,000
Jan 26, 2024 0.810 0.860 0.810 0.830 0.830 844,000
Jan 25, 2024 0.830 0.860 0.780 0.790 0.790 1,304,000
Jan 24, 2024 0.870 0.870 0.830 0.840 0.840 560,000
Jan 23, 2024 0.860 0.910 0.820 0.850 0.850 1,844,000
Jan 22, 2024 0.820 0.900 0.820 0.860 0.860 6,484,000
Jan 19, 2024 0.720 0.840 0.720 0.790 0.790 4,148,000
Jan 18, 2024 0.700 0.720 0.700 0.710 0.710 80,000
Jan 17, 2024 0.700 0.700 0.700 0.700 0.700 16,000
Jan 16, 2024 0.720 0.730 0.690 0.700 0.700 176,000
Jan 15, 2024 0.700 0.700 0.700 0.700 0.700 -
Jan 12, 2024 0.700 0.700 0.700 0.700 0.700 24,000
Jan 11, 2024 0.720 0.720 0.700 0.700 0.700 24,000
Jan 10, 2024 0.700 0.700 0.690 0.700 0.700 100,000
Jan 9, 2024 0.720 0.720 0.720 0.720 0.720 20,000
Jan 8, 2024 0.710 0.720 0.710 0.720 0.720 32,000
Jan 5, 2024 0.710 0.710 0.710 0.710 0.710 -
Jan 4, 2024 0.710 0.710 0.690 0.700 0.700 28,000
Jan 3, 2024 0.710 0.720 0.710 0.720 0.720 40,000
Jan 2, 2024 0.680 0.680 0.670 0.690 0.690 12,000
Dec 29, 2023 0.720 0.730 0.690 0.690 0.690 220,000
Dec 28, 2023 0.730 0.740 0.660 0.680 0.680 752,000
Dec 27, 2023 0.730 0.730 0.730 0.730 0.730 -
Dec 22, 2023 0.720 0.730 0.720 0.730 0.730 24,000
Dec 21, 2023 0.700 0.700 0.700 0.700 0.700 -
Dec 20, 2023 0.710 0.710 0.690 0.690 0.690 124,000
Dec 19, 2023 0.710 0.710 0.710 0.710 0.710 -
Dec 18, 2023 0.720 0.720 0.700 0.710 0.710 252,000
Dec 15, 2023 0.740 0.740 0.740 0.740 0.740 4,000
Dec 14, 2023 0.740 0.740 0.720 0.720 0.720 176,000
Dec 13, 2023 0.750 0.780 0.740 0.740 0.740 460,000
Dec 12, 2023 0.720 0.750 0.720 0.740 0.740 312,000
Dec 11, 2023 0.710 0.720 0.710 0.720 0.720 60,000
Dec 8, 2023 0.730 0.740 0.720 0.720 0.720 56,000
Dec 7, 2023 0.710 0.730 0.700 0.730 0.730 284,000
Dec 6, 2023 0.670 0.730 0.670 0.710 0.710 476,000
Dec 5, 2023 0.660 0.660 0.660 0.660 0.660 -
Dec 4, 2023 0.660 0.660 0.660 0.660 0.660 12,000
Dec 1, 2023 0.650 0.660 0.650 0.660 0.660 40,000
Nov 30, 2023 0.660 0.660 0.650 0.660 0.660 60,000
Nov 29, 2023 0.660 0.660 0.650 0.660 0.660 148,000
Nov 28, 2023 0.690 0.690 0.680 0.670 0.670 28,000
Nov 27, 2023 0.660 0.660 0.660 0.660 0.660 -
Nov 24, 2023 0.680 0.680 0.660 0.660 0.660 240,000
Nov 23, 2023 0.670 0.680 0.670 0.670 0.670 64,000
Nov 22, 2023 0.680 0.690 0.680 0.680 0.680 56,000
Nov 21, 2023 0.710 0.710 0.660 0.690 0.690 416,000
Nov 20, 2023 0.690 0.710 0.680 0.700 0.700 136,000
Nov 17, 2023 0.690 0.690 0.690 0.690 0.690 72,000
Nov 16, 2023 0.730 0.730 0.700 0.700 0.700 92,000
Nov 15, 2023 0.710 0.730 0.710 0.730 0.730 708,000
Nov 14, 2023 0.680 0.730 0.680 0.730 0.730 656,512
Nov 13, 2023 0.660 0.680 0.660 0.680 0.680 60,000
Nov 10, 2023 0.650 0.690 0.640 0.690 0.690 452,000
Nov 9, 2023 0.650 0.650 0.650 0.650 0.650 -
Nov 8, 2023 0.650 0.650 0.650 0.650 0.650 -
Nov 7, 2023 0.640 0.650 0.640 0.650 0.650 40,000
Nov 6, 2023 0.640 0.640 0.640 0.640 0.640 -
Nov 3, 2023 0.650 0.660 0.630 0.640 0.640 120,000
Nov 2, 2023 0.640 0.660 0.640 0.650 0.650 8,000
Nov 1, 2023 0.640 0.640 0.630 0.630 0.630 44,000
Oct 31, 2023 0.630 0.650 0.630 0.640 0.640 92,000
Oct 30, 2023 0.640 0.640 0.630 0.640 0.640 104,000
Oct 27, 2023 0.640 0.640 0.640 0.640 0.640 -
Oct 26, 2023 0.670 0.670 0.670 0.670 0.670 -
Oct 25, 2023 0.660 0.680 0.620 0.670 0.670 260,000
Oct 24, 2023 0.670 0.700 0.660 0.670 0.670 484,000
Oct 20, 2023 0.660 0.670 0.660 0.670 0.670 24,000
Oct 19, 2023 0.650 0.650 0.650 0.650 0.650 176,000
Oct 18, 2023 0.650 0.650 0.650 0.650 0.650 -
Oct 17, 2023 0.650 0.650 0.650 0.650 0.650 112,000
Oct 16, 2023 0.640 0.640 0.640 0.640 0.640 -
Oct 13, 2023 0.640 0.640 0.640 0.640 0.640 192,000
Oct 12, 2023 0.660 0.660 0.640 0.650 0.650 136,000
Oct 11, 2023 0.640 0.640 0.640 0.640 0.640 28,000
Oct 10, 2023 0.660 0.660 0.640 0.640 0.640 128,000
Oct 9, 2023 0.640 0.640 0.640 0.640 0.640 60,000
Oct 6, 2023 0.640 0.640 0.640 0.640 0.640 -
Oct 5, 2023 0.620 0.640 0.620 0.640 0.640 136,000
Oct 4, 2023 0.620 0.620 0.620 0.620 0.620 60,000
Oct 3, 2023 0.610 0.610 0.600 0.610 0.610 136,000
Sep 29, 2023 0.620 0.620 0.620 0.620 0.620 196,000
Sep 28, 2023 0.630 0.630 0.630 0.630 0.630 -
Sep 27, 2023 0.620 0.630 0.620 0.630 0.630 12,000
Sep 26, 2023 0.620 0.620 0.620 0.620 0.620 260,000
Sep 25, 2023 0.630 0.630 0.630 0.630 0.630 -
Sep 22, 2023 0.630 0.630 0.630 0.630 0.630 -
Sep 21, 2023 0.620 0.630 0.620 0.630 0.630 64,000
Sep 20, 2023 0.640 0.640 0.640 0.640 0.640 -
Sep 19, 2023 0.620 0.640 0.620 0.640 0.640 20,000
Sep 18, 2023 0.630 0.640 0.630 0.640 0.640 236,000
Sep 15, 2023 0.630 0.640 0.630 0.640 0.640 232,000
Sep 14, 2023 0.620 0.630 0.620 0.630 0.630 84,000
Sep 13, 2023 0.630 0.630 0.630 0.630 0.630 -
Sep 12, 2023 0.630 0.640 0.630 0.640 0.640 332,000
Sep 11, 2023 0.640 0.640 0.620 0.620 0.620 280,000
Sep 7, 2023 0.640 0.650 0.640 0.650 0.650 20,000
Sep 6, 2023 0.640 0.650 0.640 0.640 0.640 40,000
Sep 5, 2023 0.650 0.650 0.650 0.650 0.650 -
Sep 4, 2023 0.650 0.650 0.650 0.650 0.650 -
Aug 31, 2023 0.660 0.660 0.650 0.650 0.650 52,000
Aug 30, 2023 0.650 0.700 0.640 0.650 0.650 1,568,000
Aug 29, 2023 0.620 0.650 0.620 0.640 0.640 296,000
Aug 28, 2023 0.620 0.620 0.620 0.620 0.620 -
Aug 25, 2023 0.610 0.610 0.590 0.590 0.590 420,000
Aug 24, 2023 0.620 0.620 0.600 0.610 0.610 16,000
Aug 23, 2023 0.620 0.620 0.620 0.620 0.620 -
Aug 22, 2023 0.650 0.650 0.600 0.620 0.620 936,000
Aug 21, 2023 0.640 0.640 0.610 0.620 0.620 60,000
Aug 18, 2023 0.620 0.630 0.610 0.610 0.610 112,000
Aug 17, 2023 0.620 0.620 0.590 0.610 0.610 524,000
Aug 16, 2023 0.630 0.630 0.630 0.630 0.630 -
Aug 15, 2023 0.650 0.650 0.630 0.630 0.630 68,000
Aug 14, 2023 0.640 0.640 0.630 0.640 0.640 100,000
Aug 11, 2023 0.640 0.640 0.640 0.640 0.640 -
Aug 10, 2023 0.640 0.640 0.630 0.640 0.640 248,000
Aug 9, 2023 0.660 0.670 0.630 0.630 0.630 148,000
Aug 8, 2023 0.650 0.670 0.650 0.660 0.660 124,000
Aug 7, 2023 0.640 0.680 0.630 0.630 0.630 496,000
Aug 4, 2023 0.640 0.650 0.630 0.650 0.650 196,000
Aug 3, 2023 0.630 0.640 0.620 0.640 0.640 28,000
Aug 2, 2023 0.630 0.630 0.630 0.630 0.630 -
Aug 1, 2023 0.630 0.630 0.630 0.630 0.630 -
Jul 31, 2023 0.630 0.630 0.620 0.620 0.620 132,000
Jul 28, 2023 0.630 0.630 0.630 0.630 0.630 -
Jul 27, 2023 0.640 0.640 0.640 0.640 0.640 -
Jul 26, 2023 0.620 0.640 0.610 0.640 0.640 72,000
Jul 25, 2023 0.620 0.620 0.610 0.620 0.620 76,000
Jul 24, 2023 0.620 0.630 0.620 0.630 0.630 16,000
Jul 21, 2023 0.630 0.650 0.630 0.640 0.640 120,000
Jul 20, 2023 0.620 0.620 0.620 0.620 0.620 8,000
Jul 19, 2023 0.630 0.630 0.620 0.630 0.630 124,000
Jul 18, 2023 0.620 0.640 0.610 0.630 0.630 516,000
Jul 14, 2023 0.620 0.630 0.610 0.630 0.630 180,000
Jul 13, 2023 0.620 0.630 0.600 0.630 0.630 604,000
Jul 12, 2023 0.650 0.650 0.580 0.620 0.620 1,616,000
Jul 11, 2023 0.640 0.690 0.640 0.670 0.670 824,000
Jul 10, 2023 0.650 0.650 0.650 0.650 0.650 8,000
Jul 7, 2023 0.670 0.670 0.670 0.670 0.670 -
Jul 6, 2023 0.660 0.680 0.660 0.670 0.670 160,000
Jul 5, 2023 0.660 0.670 0.660 0.660 0.660 284,000
Jul 4, 2023 0.640 0.660 0.630 0.660 0.660 52,000
Jul 3, 2023 0.640 0.640 0.640 0.640 0.640 -
Jun 30, 2023 0.610 0.610 0.610 0.610 0.610 -
Jun 29, 2023 0.620 0.620 0.600 0.610 0.610 32,000
Jun 28, 2023 0.620 0.620 0.620 0.620 0.620 -
Jun 27, 2023 0.630 0.630 0.620 0.620 0.620 76,000
Jun 26, 2023 0.660 0.660 0.610 0.640 0.640 48,000
Jun 23, 2023 0.670 0.670 0.600 0.660 0.660 1,472,000
Jun 21, 2023 0.038 Dividend
Jun 21, 2023 0.720 0.720 0.680 0.680 0.680 736,000
Jun 20, 2023 0.720 0.760 0.700 0.750 0.712 1,896,000
Jun 19, 2023 0.700 0.720 0.700 0.720 0.684 144,000
Jun 16, 2023 0.710 0.720 0.710 0.710 0.674 124,000
Jun 15, 2023 0.710 0.720 0.710 0.710 0.674 96,000
Jun 14, 2023 0.710 0.720 0.700 0.710 0.674 524,000
Jun 13, 2023 0.670 0.750 0.670 0.730 0.693 916,000
Jun 12, 2023 0.690 0.690 0.660 0.680 0.646 388,000
Jun 9, 2023 0.610 0.700 0.610 0.680 0.646 1,491,800
Jun 8, 2023 0.600 0.600 0.600 0.600 0.570 140,000
Jun 7, 2023 0.580 0.590 0.580 0.590 0.560 20,000
Jun 6, 2023 0.580 0.580 0.580 0.580 0.551 4,000
Jun 5, 2023 0.570 0.570 0.570 0.570 0.541 -
Jun 2, 2023 0.550 0.570 0.550 0.570 0.541 72,000
Jun 1, 2023 0.550 0.550 0.550 0.550 0.522 -
May 31, 2023 0.560 0.560 0.530 0.550 0.522 696,000
May 30, 2023 0.540 0.560 0.540 0.560 0.532 104,000
May 29, 2023 0.560 0.580 0.550 0.550 0.522 144,000
May 25, 2023 0.560 0.560 0.540 0.560 0.532 880,000
May 24, 2023 0.570 0.570 0.570 0.570 0.541 -
May 23, 2023 0.570 0.570 0.570 0.570 0.541 -
May 22, 2023 0.600 0.600 0.560 0.570 0.541 20,000
May 19, 2023 0.570 0.570 0.570 0.570 0.541 -
May 18, 2023 0.580 0.590 0.570 0.570 0.541 24,000
May 17, 2023 0.560 0.560 0.560 0.560 0.532 -
May 16, 2023 0.560 0.560 0.560 0.560 0.532 380,000
May 15, 2023 0.580 0.580 0.560 0.560 0.532 400,000
May 12, 2023 0.580 0.600 0.580 0.580 0.551 492,000
May 11, 2023 0.580 0.580 0.580 0.580 0.551 72,000
May 10, 2023 0.560 0.560 0.560 0.560 0.532 104,000
May 9, 2023 0.560 0.570 0.550 0.550 0.522 188,000
May 8, 2023 0.570 0.570 0.550 0.550 0.522 228,000
May 5, 2023 0.550 0.550 0.550 0.550 0.522 -
May 4, 2023 0.550 0.550 0.540 0.550 0.522 276,000
May 3, 2023 0.550 0.550 0.550 0.550 0.522 -
May 2, 2023 0.560 0.560 0.550 0.550 0.522 112,000
Apr 28, 2023 0.570 0.580 0.570 0.570 0.541 116,000
Apr 27, 2023 0.570 0.570 0.560 0.560 0.532 112,000
Apr 26, 2023 0.560 0.560 0.560 0.560 0.532 -