TipRanks
Shandong Baogai New Materials Technology Co.,Ltd. Class H (HK:8090)
:8090
Hong Kong Market
8090
Shandong Baogai New Materials Technology Co.,Ltd. Class H
RESEARCH TOOLSreports

Shandong Baogai New Materials Technology Co.,Ltd. Class H (8090) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
4.55
4.55
4.55
4.55
4.55
0.00%
500
―
Oct 01, 2026
4.55
4.55
4.50
4.55
4.55
0.00%
0
―
Sep 30, 2026
4.50
4.55
4.50
4.55
4.55
+1.22%
2,000
―
Sep 29, 2026
4.50
4.50
4.48
4.50
4.50
-0.11%
19,500
―
Sep 28, 2026
4.55
4.54
4.50
4.50
4.50
-1.10%
4,500
―
Sep 25, 2026
4.55
4.55
4.55
4.55
4.55
0.00%
10,000
―
Sep 24, 2026
4.51
4.51
4.51
4.55
4.55
-1.09%
7,000
―
Sep 23, 2026
4.60
4.60
4.60
4.60
4.60
-2.13%
6,500
―
Sep 22, 2026
4.75
4.75
4.70
4.70
4.70
-2.08%
1,500
―
Sep 21, 2026
4.91
4.91
4.80
4.80
4.80
-3.90%
8,000
―
Sep 18, 2026
5.00
5.54
4.99
5.00
5.00
0.00%
3,500
―
Sep 17, 2026
5.00
5.00
5.00
5.00
5.00
-3.94%
19,000
―
Sep 16, 2026
5.20
5.20
5.00
5.20
5.20
0.00%
0
―
Sep 15, 2026
5.20
5.20
5.20
5.20
5.20
-1.89%
1,000
―
Sep 14, 2026
5.30
5.30
5.20
5.30
5.30
0.00%
0
―
Sep 11, 2026
5.30
5.30
5.30
5.30
5.30
-4.33%
6,500
―
Sep 10, 2026
5.54
5.54
5.39
5.54
5.54
0.00%
0
―
Sep 09, 2026
5.54
5.54
5.35
5.54
5.54
0.00%
500
―
Sep 08, 2026
5.54
5.54
5.54
5.54
5.54
0.00%
9,000
―
Sep 07, 2026
5.54
5.54
5.54
5.54
5.54
0.00%
9,000
―
Sep 04, 2026
5.53
5.54
5.53
5.54
5.54
-0.09%
6,000
―
Sep 03, 2026
5.53
5.55
5.53
5.55
5.55
-0.09%
8,500
―
Sep 02, 2026
5.50
5.55
5.50
5.55
5.55
0.00%
4,000
―
Sep 01, 2026
5.55
5.56
5.55
5.55
5.55
-0.89%
4,500
―
Aug 31, 2026
5.60
5.60
5.50
5.60
5.60
+0.09%
6,000
―
Aug 28, 2026
5.60
5.60
5.60
5.60
5.60
-5.01%
500
―
Aug 27, 2026
6.00
6.00
5.89
5.89
5.89
-1.83%
6,000
―
Aug 26, 2026
6.00
6.00
6.00
6.00
6.00
0.00%
4,500
―
Aug 25, 2026
5.57
6.12
5.57
6.00
6.00
+7.82%
14,000
―
Aug 24, 2026
6.34
6.55
5.50
5.57
5.57
-8.77%
23,500
―
Aug 21, 2026
5.51
6.05
5.51
6.10
6.10
+10.81%
221,500
―
Aug 20, 2026
5.35
5.50
5.35
5.51
5.51
+2.90%
37,500
―
Aug 19, 2026
4.80
5.50
4.70
5.35
5.35
+11.23%
21,000
―
Aug 18, 2026
5.00
5.30
4.80
4.81
4.81
-3.80%
12,500
―
Aug 17, 2026
4.70
5.00
4.70
5.00
5.00
+6.38%
5,500
―
Aug 14, 2026
4.70
4.70
4.70
4.70
4.70
0.00%
1,500
―
Aug 13, 2026
4.70
4.70
4.69
4.70
4.70
0.00%
15,000
―
Aug 12, 2026
4.77
4.77
4.69
4.70
4.70
-1.26%
7,500
―
Aug 11, 2026
4.76
4.76
4.74
4.76
4.76
0.00%
5,500
―
Aug 10, 2026
5.00
5.00
4.72
4.76
4.76
-5.08%
47,000
―
Aug 07, 2026
5.36
5.36
4.99
5.02
5.02
-7.13%
14,000
―
Aug 06, 2026
5.55
5.55
5.40
5.40
5.40
-5.10%
7,000
―
Aug 05, 2026
5.53
5.70
5.52
5.69
5.69
+3.45%
483,000
―
Aug 04, 2026
5.60
5.70
5.30
5.50
5.50
-1.70%
23,000
―
Aug 03, 2026
5.10
5.68
5.10
5.60
5.60
+9.71%
22,500
―
Jul 31, 2026
5.00
5.11
5.00
5.10
5.10
+2.00%
9,000
―
Jul 30, 2026
4.96
5.00
4.96
5.00
5.00
+0.81%
54,500
―
Jul 29, 2026
5.01
5.04
4.90
4.96
4.96
-1.00%
15,000
―
Jul 28, 2026
5.11
5.11
5.00
5.01
5.01
-2.72%
8,000
―
Jul 27, 2026
5.26
5.26
5.11
5.15
5.15
-6.02%
8,000
―
Rows:
50