Beng Soon Machinery Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 2.130 | 2.380 | 0.065 | 0.132 | 0.124 | 1,046,732,100 |
| 2022-01-05 | 2.030 | 2.120 | 2.010 | 2.100 | 1.964 | 4,338,000 |
| 2022-01-04 | 2.280 | 2.280 | 2.030 | 2.030 | 1.899 | 4,860,000 |
| 2022-01-03 | 2.290 | 2.290 | 2.180 | 2.250 | 2.105 | 3,676,000 |
| 2021-12-31 | 2.120 | 2.300 | 2.120 | 2.230 | 2.086 | 10,732,000 |
| 2021-12-30 | 2.260 | 2.270 | 1.970 | 2.150 | 2.011 | 21,732,000 |
| 2021-12-29 | 2.290 | 2.340 | 2.150 | 2.180 | 2.039 | 11,412,000 |
| 2021-12-28 | 2.560 | 2.560 | 2.180 | 2.180 | 2.039 | 6,080,000 |
| 2021-12-24 | 2.560 | 2.590 | 2.330 | 2.560 | 2.395 | 3,884,000 |
| 2021-12-23 | 2.170 | 2.470 | 2.040 | 2.360 | 2.207 | 10,338,000 |
| 2021-12-22 | 2.100 | 2.100 | 1.940 | 2.040 | 1.908 | 6,264,000 |
| 2021-12-21 | 1.980 | 2.070 | 1.940 | 2.030 | 1.899 | 5,092,000 |
| 2021-12-20 | 2.000 | 2.000 | 1.880 | 1.950 | 1.824 | 5,248,000 |
| 2021-12-17 | 2.080 | 2.080 | 1.880 | 1.900 | 1.777 | 9,016,000 |
| 2021-12-16 | 2.100 | 2.100 | 1.800 | 2.000 | 1.871 | 9,372,000 |
| 2021-12-15 | 2.400 | 2.400 | 1.870 | 1.910 | 1.787 | 6,256,000 |
| 2021-12-14 | 2.140 | 2.450 | 2.080 | 2.360 | 2.207 | 7,440,000 |
| 2021-12-13 | 2.190 | 2.200 | 2.040 | 2.140 | 2.002 | 10,708,000 |
| 2021-12-10 | 2.300 | 2.300 | 2.180 | 2.190 | 2.048 | 4,904,000 |
| 2021-12-09 | 2.300 | 2.360 | 2.210 | 2.290 | 2.142 | 4,580,000 |
| 2021-12-08 | 2.350 | 2.350 | 2.240 | 2.300 | 2.151 | 4,940,000 |
| 2021-12-07 | 2.330 | 2.390 | 2.260 | 2.310 | 2.161 | 6,740,000 |
| 2021-12-06 | 2.650 | 2.650 | 2.300 | 2.330 | 2.179 | 3,652,000 |
| 2021-12-03 | 2.410 | 2.690 | 2.410 | 2.680 | 2.507 | 8,788,000 |
| 2021-12-02 | 2.560 | 2.610 | 2.350 | 2.490 | 2.329 | 4,088,000 |
| 2021-12-01 | 2.730 | 2.740 | 2.440 | 2.530 | 2.366 | 17,592,000 |
| 2021-11-30 | 3.200 | 3.200 | 2.500 | 2.680 | 2.507 | 13,788,000 |
| 2021-11-29 | 3.030 | 3.240 | 3.030 | 3.060 | 2.862 | 12,524,000 |
| 2021-11-26 | 2.980 | 3.140 | 2.860 | 3.070 | 2.872 | 10,552,000 |
| 2021-11-25 | 3.120 | 3.130 | 2.940 | 3.000 | 2.806 | 6,968,000 |
| 2021-11-24 | 3.210 | 3.210 | 3.090 | 3.100 | 2.900 | 11,256,000 |
| 2021-11-23 | 3.160 | 3.160 | 3.100 | 3.150 | 2.946 | 4,624,000 |
| 2021-11-22 | 3.140 | 3.200 | 3.100 | 3.160 | 2.956 | 1,952,000 |
| 2021-11-19 | 3.200 | 3.260 | 3.110 | 3.160 | 2.956 | 3,676,000 |
| 2021-11-18 | 3.240 | 3.240 | 3.130 | 3.240 | 3.031 | 2,840,000 |
| 2021-11-17 | 3.190 | 3.220 | 3.120 | 3.180 | 2.974 | 3,416,000 |
| 2021-11-16 | 3.280 | 3.280 | 3.090 | 3.200 | 2.993 | 4,300,000 |
| 2021-11-15 | 3.170 | 3.330 | 3.110 | 3.280 | 3.068 | 7,380,000 |
| 2021-11-12 | 3.240 | 3.250 | 3.000 | 3.200 | 2.993 | 8,360,000 |
| 2021-11-11 | 3.300 | 3.380 | 3.140 | 3.240 | 3.031 | 4,088,000 |
| 2021-11-10 | 3.360 | 3.440 | 3.180 | 3.400 | 3.180 | 5,308,000 |
| 2021-11-09 | 3.520 | 3.540 | 3.280 | 3.450 | 3.227 | 6,684,000 |
| 2021-11-08 | 3.640 | 3.730 | 3.490 | 3.550 | 3.321 | 9,676,000 |
| 2021-11-05 | 3.500 | 3.530 | 3.410 | 3.530 | 3.302 | 3,188,000 |
| 2021-11-04 | 3.720 | 3.720 | 3.480 | 3.530 | 3.302 | 3,704,000 |
| 2021-11-03 | 3.690 | 3.690 | 3.360 | 3.500 | 3.274 | 4,180,000 |
| 2021-11-02 | 3.670 | 3.700 | 3.450 | 3.590 | 3.358 | 6,656,000 |
| 2021-11-01 | 3.800 | 3.800 | 2.990 | 3.660 | 3.423 | 19,552,000 |
| 2021-10-29 | 3.230 | 3.840 | 3.200 | 3.660 | 3.423 | 13,996,000 |
| 2021-10-28 | 3.190 | 3.210 | 3.040 | 3.160 | 2.956 | 10,068,000 |
| 2021-10-27 | 2.940 | 3.130 | 2.870 | 3.030 | 2.834 | 8,928,000 |
| 2021-10-26 | 2.680 | 2.930 | 2.680 | 2.890 | 2.703 | 10,296,000 |
| 2021-10-25 | 2.750 | 3.000 | 2.620 | 2.700 | 2.525 | 7,256,000 |
← NewerPage 17 of 17 · 1,013 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.0150 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.