Beijing Geekplus Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.130 | 6.670 | 5.955 | 6.495 | 6.495 | 6,701,600 |
| 2026-10-22 | 6.475 | 6.475 | 6.090 | 6.095 | 6.095 | 4,391,400 |
| 2026-10-21 | 6.560 | 6.685 | 6.450 | 6.475 | 6.475 | 3,380,450 |
| 2026-10-20 | 6.120 | 6.635 | 6.120 | 6.560 | 6.560 | 9,982,800 |
| 2026-10-16 | 6.300 | 6.300 | 6.025 | 6.080 | 6.080 | 5,026,500 |
| 2026-10-15 | 6.300 | 6.300 | 5.945 | 6.000 | 6.000 | 8,553,600 |
| 2026-10-14 | 6.555 | 6.600 | 6.340 | 6.385 | 6.385 | 3,755,200 |
| 2026-10-13 | 6.790 | 6.790 | 6.480 | 6.580 | 6.580 | 5,193,809 |
| 2026-10-12 | 6.975 | 7.140 | 6.750 | 6.800 | 6.800 | 3,276,600 |
| 2026-10-09 | 6.930 | 7.015 | 6.775 | 6.960 | 6.960 | 4,108,600 |
| 2026-10-08 | 7.320 | 7.440 | 6.930 | 6.930 | 6.930 | 5,272,487 |
| 2026-10-07 | 7.400 | 7.500 | 7.180 | 7.320 | 7.320 | 1,292,694 |
| 2026-10-06 | 7.490 | 7.490 | 7.265 | 7.340 | 7.340 | 792,479 |
| 2026-10-05 | 7.330 | 7.340 | 7.180 | 7.275 | 7.275 | 533,500 |
| 2026-10-02 | 7.600 | 7.600 | 7.235 | 7.330 | 7.330 | 1,144,558 |
| 2026-09-30 | 7.355 | 7.500 | 7.270 | 7.500 | 7.500 | 3,213,043 |
| 2026-09-29 | 7.380 | 7.500 | 7.190 | 7.355 | 7.355 | 3,213,376 |
| 2026-09-28 | 7.615 | 7.615 | 7.275 | 7.380 | 7.380 | 6,289,200 |
| 2026-09-25 | 7.770 | 7.770 | 7.315 | 7.590 | 7.590 | 2,763,800 |
| 2026-09-24 | 7.830 | 7.830 | 7.475 | 7.620 | 7.620 | 11,820,000 |
| 2026-09-23 | 8.100 | 8.180 | 7.815 | 7.840 | 7.840 | 6,810,400 |
| 2026-09-22 | 8.240 | 8.330 | 8.000 | 8.085 | 8.085 | 8,136,423 |
| 2026-09-21 | 8.390 | 8.420 | 8.125 | 8.160 | 8.160 | 6,397,224 |
| 2026-09-18 | 8.220 | 8.320 | 8.140 | 8.310 | 8.310 | 7,403,656 |
| 2026-09-17 | 8.160 | 8.400 | 8.115 | 8.160 | 8.160 | 5,713,000 |
| 2026-09-16 | 8.185 | 8.250 | 7.950 | 8.180 | 8.180 | 23,082,824 |
| 2026-09-15 | 8.400 | 8.750 | 8.155 | 8.185 | 8.185 | 26,142,000 |
| 2026-09-14 | 8.600 | 8.605 | 8.305 | 8.370 | 8.370 | 12,381,000 |
| 2026-09-11 | 8.810 | 8.890 | 8.520 | 8.750 | 8.750 | 16,193,062 |
| 2026-09-10 | 9.335 | 9.335 | 8.780 | 8.835 | 8.835 | 10,368,000 |
| 2026-09-09 | 9.430 | 9.610 | 9.215 | 9.350 | 9.350 | 4,833,200 |
| 2026-09-08 | 9.500 | 9.655 | 9.225 | 9.340 | 9.340 | 7,302,040 |
| 2026-09-07 | 9.250 | 9.725 | 9.120 | 9.525 | 9.525 | 14,257,850 |
| 2026-09-04 | 8.875 | 9.450 | 8.875 | 9.215 | 9.215 | 20,996,027 |
| 2026-09-03 | 9.070 | 9.170 | 8.555 | 8.770 | 8.770 | 17,767,035 |
| 2026-09-02 | 9.060 | 9.060 | 8.620 | 8.990 | 8.990 | 12,020,000 |
| 2026-09-01 | 9.600 | 9.600 | 8.810 | 9.060 | 9.060 | 12,071,724 |
| 2026-08-31 | 9.710 | 9.730 | 8.940 | 9.500 | 9.500 | 15,681,900 |
| 2026-08-28 | 10.300 | 10.310 | 10.090 | 10.180 | 10.180 | 3,940,800 |
| 2026-08-27 | 9.995 | 10.360 | 9.825 | 10.250 | 10.250 | 5,134,200 |
| 2026-08-26 | 10.240 | 10.490 | 9.965 | 9.980 | 9.980 | 4,989,800 |
| 2026-08-25 | 10.400 | 10.400 | 10.020 | 10.160 | 10.160 | 4,055,016 |
| 2026-08-24 | 10.660 | 10.800 | 10.130 | 10.200 | 10.200 | 7,920,800 |
| 2026-08-21 | 9.990 | 10.790 | 9.900 | 10.790 | 10.790 | 10,094,400 |
| 2026-08-20 | 9.880 | 10.150 | 9.690 | 10.030 | 10.030 | 7,627,600 |
| 2026-08-19 | 10.600 | 10.600 | 9.735 | 9.820 | 9.820 | 9,949,974 |
| 2026-08-18 | 10.700 | 10.840 | 10.050 | 10.670 | 10.670 | 11,307,200 |
| 2026-08-17 | 10.240 | 10.770 | 10.120 | 10.680 | 10.680 | 9,897,200 |
| 2026-08-14 | 10.420 | 10.540 | 10.060 | 10.110 | 10.110 | 6,304,000 |
| 2026-08-13 | 9.910 | 10.750 | 9.715 | 10.450 | 10.450 | 14,990,200 |
| 2026-08-12 | 9.850 | 9.855 | 9.600 | 9.850 | 9.850 | 5,474,800 |
| 2026-08-11 | 9.985 | 10.020 | 9.720 | 9.800 | 9.800 | 5,143,500 |
| 2026-08-10 | 10.260 | 10.540 | 9.810 | 9.870 | 9.870 | 5,987,800 |
| 2026-08-07 | 10.370 | 10.370 | 9.880 | 10.110 | 10.110 | 5,777,400 |
| 2026-08-06 | 10.390 | 10.450 | 10.080 | 10.170 | 10.170 | 4,756,550 |
| 2026-08-05 | 10.160 | 10.460 | 10.150 | 10.410 | 10.410 | 5,637,000 |
| 2026-08-04 | 10.040 | 10.200 | 9.780 | 10.150 | 10.150 | 7,199,800 |
| 2026-08-03 | 9.820 | 10.130 | 9.765 | 10.080 | 10.080 | 7,238,400 |
| 2026-07-31 | 9.180 | 9.790 | 9.060 | 9.620 | 9.620 | 11,870,078 |
| 2026-07-30 | 9.360 | 9.360 | 8.850 | 8.910 | 8.910 | 9,517,800 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.