Beng Soon Machinery Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-22	2.480	2.680	2.470	2.650	2.479	7,488,000
2021-10-21	2.370	2.590	2.350	2.470	2.310	8,672,000
2021-10-20	2.200	2.400	2.150	2.370	2.217	9,388,000
2021-10-19	2.100	2.230	2.100	2.230	2.086	10,584,000
2021-10-18	2.000	2.150	2.000	2.150	2.011	7,644,000

← NewerPage 17 of 17 · 1,018 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.