Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,891.22 -590.14 (-0.96%) CMC Crypto 200
1,267.30 -16.53 (-1.29%)
Baidu, Inc. (9888.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 86.050 | 86.600 | 85.050 | 85.250 | 85.250 | 8,150,729 |
| 27 Jun 2024 | 86.150 | 86.850 | 85.600 | 86.100 | 86.100 | 9,129,123 |
| 26 Jun 2024 | 86.600 | 87.900 | 86.400 | 87.300 | 87.300 | 8,338,090 |
| 25 Jun 2024 | 86.350 | 87.200 | 86.100 | 86.900 | 86.900 | 8,793,687 |
| 24 Jun 2024 | 86.000 | 86.500 | 85.300 | 86.350 | 86.350 | 7,289,027 |
| 21 Jun 2024 | 86.800 | 87.450 | 86.600 | 87.350 | 87.350 | 12,885,222 |
| 20 Jun 2024 | 90.550 | 91.100 | 88.450 | 88.850 | 88.850 | 5,198,976 |
| 19 Jun 2024 | 89.200 | 90.700 | 88.650 | 90.450 | 90.450 | 5,666,135 |
| 18 Jun 2024 | 89.900 | 89.900 | 87.800 | 88.400 | 88.400 | 9,248,019 |
| 17 Jun 2024 | 90.800 | 90.900 | 89.900 | 90.650 | 90.650 | 9,146,211 |
| 14 Jun 2024 | 92.250 | 92.250 | 91.100 | 91.600 | 91.600 | 7,926,324 |
| 13 Jun 2024 | 92.550 | 92.800 | 91.550 | 92.450 | 92.450 | 7,048,524 |
| 12 Jun 2024 | 92.200 | 92.600 | 91.200 | 91.350 | 91.350 | 11,083,536 |
| 11 Jun 2024 | 92.800 | 93.050 | 91.800 | 92.750 | 92.750 | 12,414,805 |
| 07 Jun 2024 | 95.500 | 95.700 | 94.600 | 94.600 | 94.600 | 9,100,599 |
| 06 Jun 2024 | 95.050 | 96.000 | 94.300 | 94.650 | 94.650 | 9,478,810 |
| 05 Jun 2024 | 93.500 | 95.150 | 93.150 | 93.950 | 93.950 | 8,519,329 |
| 04 Jun 2024 | 93.900 | 94.700 | 93.650 | 94.300 | 94.300 | 4,873,751 |
| 03 Jun 2024 | 94.950 | 96.000 | 94.350 | 95.000 | 95.000 | 8,495,013 |
| 31 May 2024 | 96.100 | 97.200 | 93.500 | 93.500 | 93.500 | 15,220,435 |
| 30 May 2024 | 95.700 | 96.900 | 94.500 | 94.800 | 94.800 | 10,334,799 |
| 29 May 2024 | 96.500 | 97.500 | 94.750 | 95.850 | 95.850 | 12,442,420 |
| 28 May 2024 | 98.150 | 100.200 | 97.700 | 97.850 | 97.850 | 6,103,194 |
| 27 May 2024 | 98.000 | 98.500 | 96.100 | 98.100 | 98.100 | 6,988,061 |
| 24 May 2024 | 98.500 | 99.950 | 97.500 | 97.900 | 97.900 | 7,603,415 |
| 23 May 2024 | 100.000 | 100.300 | 99.050 | 99.050 | 99.050 | 9,089,403 |
| 22 May 2024 | 101.700 | 102.600 | 100.100 | 100.800 | 100.800 | 12,282,822 |
| 21 May 2024 | 106.100 | 106.200 | 102.500 | 102.800 | 102.800 | 11,718,639 |
| 20 May 2024 | 107.900 | 108.200 | 106.800 | 107.400 | 107.400 | 11,318,955 |
| 17 May 2024 | 111.900 | 114.000 | 110.000 | 110.900 | 110.900 | 16,803,536 |
| 16 May 2024 | 109.200 | 109.800 | 107.000 | 108.400 | 108.400 | 9,018,974 |
| 14 May 2024 | 109.900 | 111.300 | 108.300 | 109.200 | 109.200 | 7,508,289 |
| 13 May 2024 | 105.200 | 107.800 | 104.100 | 107.400 | 107.400 | 6,590,029 |
| 10 May 2024 | 108.000 | 109.100 | 106.100 | 107.200 | 107.200 | 6,682,425 |
| 09 May 2024 | 106.800 | 108.400 | 106.300 | 107.400 | 107.400 | 4,955,758 |
| 08 May 2024 | 108.000 | 109.300 | 106.100 | 106.900 | 106.900 | 6,420,405 |
| 07 May 2024 | 110.700 | 110.700 | 107.400 | 108.300 | 108.300 | 7,170,763 |
| 06 May 2024 | 110.900 | 111.600 | 109.200 | 110.700 | 110.700 | 6,998,792 |
| 03 May 2024 | 110.000 | 111.900 | 108.500 | 110.000 | 110.000 | 13,334,112 |
| 02 May 2024 | 103.500 | 105.600 | 101.300 | 105.500 | 105.500 | 11,519,542 |
| 30 Apr 2024 | 105.100 | 106.600 | 104.300 | 104.700 | 104.700 | 12,957,616 |
| 29 Apr 2024 | 99.100 | 108.000 | 99.000 | 103.300 | 103.300 | 20,369,670 |
| 26 Apr 2024 | 98.500 | 101.600 | 98.150 | 100.900 | 100.900 | 9,245,509 |
| 25 Apr 2024 | 96.550 | 99.750 | 96.000 | 97.900 | 97.900 | 7,235,269 |
| 24 Apr 2024 | 96.350 | 98.700 | 96.100 | 97.900 | 97.900 | 6,983,276 |
| 23 Apr 2024 | 95.600 | 96.550 | 94.800 | 96.350 | 96.350 | 7,113,854 |
| 22 Apr 2024 | 93.000 | 94.500 | 92.750 | 93.950 | 93.950 | 4,446,642 |
| 19 Apr 2024 | 92.600 | 92.950 | 91.350 | 92.500 | 92.500 | 7,427,514 |
| 18 Apr 2024 | 93.700 | 95.300 | 92.600 | 93.550 | 93.550 | 6,273,781 |
| 17 Apr 2024 | 93.650 | 94.550 | 92.300 | 93.100 | 93.100 | 6,714,229 |
| 16 Apr 2024 | 95.000 | 95.650 | 93.650 | 94.150 | 94.150 | 10,030,932 |
| 15 Apr 2024 | 96.000 | 96.950 | 95.650 | 96.750 | 96.750 | 4,794,417 |
| 12 Apr 2024 | 100.000 | 100.500 | 97.500 | 97.550 | 97.550 | 10,851,819 |
| 11 Apr 2024 | 100.300 | 101.000 | 99.300 | 100.800 | 100.800 | 5,107,313 |
| 10 Apr 2024 | 100.900 | 103.000 | 100.600 | 102.000 | 102.000 | 6,045,388 |
| 09 Apr 2024 | 100.800 | 102.200 | 99.650 | 100.100 | 100.100 | 10,240,139 |
| 08 Apr 2024 | 104.000 | 104.700 | 102.500 | 103.500 | 103.500 | 5,065,565 |
| 05 Apr 2024 | 105.500 | 106.400 | 103.300 | 105.100 | 105.100 | 6,136,787 |
| 03 Apr 2024 | 107.300 | 107.300 | 103.600 | 104.000 | 104.000 | 5,573,403 |
| 02 Apr 2024 | 105.700 | 106.600 | 104.400 | 104.900 | 104.900 | 6,133,587 |
| 28 Mar 2024 | 101.000 | 104.200 | 101.000 | 102.700 | 102.700 | 8,486,457 |
| 27 Mar 2024 | 101.500 | 101.500 | 98.900 | 99.450 | 99.450 | 10,605,334 |
| 26 Mar 2024 | 103.700 | 105.500 | 103.400 | 104.400 | 104.400 | 12,515,141 |
| 25 Mar 2024 | 99.200 | 104.900 | 98.600 | 100.700 | 100.700 | 13,659,552 |
| 22 Mar 2024 | 99.600 | 99.900 | 97.100 | 98.200 | 98.200 | 11,227,194 |
| 21 Mar 2024 | 101.900 | 103.400 | 100.600 | 101.000 | 101.000 | 10,125,042 |
| 20 Mar 2024 | 101.000 | 102.300 | 100.300 | 101.900 | 101.900 | 4,848,608 |
| 19 Mar 2024 | 101.800 | 102.900 | 100.700 | 101.600 | 101.600 | 4,652,541 |
| 18 Mar 2024 | 101.000 | 103.000 | 100.700 | 102.200 | 102.200 | 4,281,823 |
| 15 Mar 2024 | 101.400 | 102.000 | 99.500 | 101.300 | 101.300 | 9,899,484 |
| 14 Mar 2024 | 105.600 | 106.400 | 102.700 | 103.700 | 103.700 | 6,628,201 |
| 13 Mar 2024 | 102.300 | 105.400 | 102.100 | 104.200 | 104.200 | 10,918,453 |
| 12 Mar 2024 | 98.500 | 102.200 | 98.000 | 102.000 | 102.000 | 11,306,144 |
| 11 Mar 2024 | 96.200 | 97.550 | 96.200 | 97.550 | 97.550 | 5,061,815 |
| 08 Mar 2024 | 95.200 | 97.150 | 95.200 | 96.200 | 96.200 | 8,930,567 |
| 07 Mar 2024 | 96.900 | 98.000 | 94.550 | 95.550 | 95.550 | 8,989,464 |
| 06 Mar 2024 | 96.100 | 98.350 | 95.650 | 97.100 | 97.100 | 14,091,091 |
| 05 Mar 2024 | 97.500 | 98.400 | 95.150 | 95.300 | 95.300 | 18,521,040 |
| 04 Mar 2024 | 102.500 | 103.300 | 100.300 | 101.100 | 101.100 | 9,781,224 |
| 01 Mar 2024 | 98.000 | 102.000 | 97.550 | 101.200 | 101.200 | 16,103,010 |
| 29 Feb 2024 | 101.600 | 102.300 | 98.600 | 99.550 | 99.550 | 27,512,883 |
| 28 Feb 2024 | 110.800 | 111.400 | 106.100 | 106.600 | 106.600 | 7,772,379 |
| 27 Feb 2024 | 106.400 | 108.900 | 104.900 | 108.500 | 108.500 | 7,327,712 |
| 26 Feb 2024 | 109.000 | 109.500 | 107.000 | 107.500 | 107.500 | 7,130,927 |
| 23 Feb 2024 | 108.000 | 111.200 | 107.200 | 109.900 | 109.900 | 9,924,444 |
| 22 Feb 2024 | 105.100 | 107.000 | 104.700 | 107.000 | 107.000 | 5,269,882 |
| 21 Feb 2024 | 102.700 | 108.000 | 102.200 | 105.900 | 105.900 | 7,879,747 |
| 20 Feb 2024 | 105.000 | 105.000 | 102.200 | 104.000 | 104.000 | 4,301,730 |
| 19 Feb 2024 | 105.700 | 105.700 | 102.800 | 103.600 | 103.600 | 3,841,460 |
| 16 Feb 2024 | 104.000 | 107.400 | 103.000 | 106.900 | 106.900 | 4,621,440 |
| 15 Feb 2024 | 103.000 | 104.900 | 102.400 | 103.700 | 103.700 | 3,654,055 |
| 14 Feb 2024 | 100.500 | 103.000 | 99.100 | 102.600 | 102.600 | 4,551,738 |
| 09 Feb 2024 | 101.100 | 101.100 | 101.100 | 101.100 | 101.100 | - |
| 08 Feb 2024 | 102.800 | 103.600 | 101.300 | 102.900 | 102.900 | 5,011,331 |
| 07 Feb 2024 | 104.500 | 105.800 | 102.200 | 103.100 | 103.100 | 7,601,054 |
| 06 Feb 2024 | 100.800 | 106.200 | 100.600 | 105.800 | 105.800 | 9,206,612 |
| 05 Feb 2024 | 99.900 | 102.800 | 99.500 | 100.900 | 100.900 | 5,184,360 |
| 02 Feb 2024 | 104.200 | 105.600 | 100.400 | 102.000 | 102.000 | 5,582,777 |
| 01 Feb 2024 | 102.800 | 105.000 | 101.600 | 102.800 | 102.800 | 7,577,091 |
| 31 Jan 2024 | 102.300 | 103.600 | 100.600 | 101.400 | 101.400 | 6,043,254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.