Beijing Geekplus Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 9.480 | 9.520 | 9.200 | 9.360 | 9.360 | 3,917,067 |
| 2026-07-28 | 9.460 | 9.700 | 9.100 | 9.260 | 9.260 | 5,045,800 |
| 2026-07-27 | 9.350 | 9.490 | 9.000 | 9.400 | 9.400 | 4,161,200 |
| 2026-07-24 | 9.700 | 9.700 | 9.190 | 9.260 | 9.260 | 6,897,600 |
| 2026-07-23 | 9.600 | 9.870 | 9.560 | 9.810 | 9.810 | 4,910,800 |
| 2026-07-22 | 9.960 | 10.020 | 9.450 | 9.620 | 9.620 | 6,772,600 |
| 2026-07-21 | 9.690 | 10.000 | 9.370 | 9.950 | 9.950 | 10,295,200 |
| 2026-07-20 | 9.620 | 10.110 | 9.500 | 9.690 | 9.690 | 8,607,200 |
| 2026-07-17 | 10.390 | 10.390 | 9.440 | 9.740 | 9.740 | 16,396,801 |
| 2026-07-16 | 10.380 | 10.720 | 10.170 | 10.320 | 10.320 | 26,235,400 |
| 2026-07-15 | 9.890 | 10.360 | 9.660 | 10.270 | 10.270 | 22,761,400 |
| 2026-07-14 | 9.760 | 9.780 | 9.480 | 9.760 | 9.760 | 19,732,199 |
| 2026-07-13 | 10.300 | 10.300 | 9.700 | 9.890 | 9.890 | 47,044,000 |
| 2026-07-10 | 11.000 | 11.190 | 10.240 | 10.280 | 10.280 | 42,748,398 |
| 2026-07-09 | 11.320 | 11.350 | 10.350 | 10.790 | 10.790 | 35,246,090 |
| 2026-07-08 | 11.790 | 11.790 | 11.190 | 11.350 | 11.350 | 5,366,600 |
| 2026-07-07 | 12.020 | 12.130 | 11.500 | 11.830 | 11.830 | 4,765,800 |
| 2026-07-06 | 13.590 | 13.590 | 11.920 | 12.020 | 12.020 | 8,903,200 |
| 2026-07-03 | 11.780 | 13.600 | 11.720 | 13.540 | 13.540 | 12,360,368 |
| 2026-07-02 | 11.980 | 12.380 | 11.590 | 11.730 | 11.730 | 4,036,848 |
| 2026-06-30 | 11.860 | 12.390 | 11.760 | 11.860 | 11.860 | 4,526,340 |
| 2026-06-29 | 10.990 | 11.940 | 10.970 | 11.820 | 11.820 | 6,518,732 |
| 2026-06-26 | 11.750 | 11.750 | 10.880 | 10.990 | 10.990 | 3,733,863 |
| 2026-06-25 | 11.680 | 11.990 | 11.230 | 11.420 | 11.420 | 3,557,620 |
| 2026-06-24 | 12.500 | 12.630 | 11.530 | 11.640 | 11.640 | 5,138,472 |
| 2026-06-23 | 12.320 | 13.300 | 12.160 | 12.500 | 12.500 | 9,362,415 |
| 2026-06-22 | 11.980 | 11.980 | 11.180 | 11.710 | 11.710 | 4,347,830 |
| 2026-06-18 | 12.360 | 12.480 | 11.800 | 12.000 | 12.000 | 5,947,260 |
| 2026-06-17 | 12.350 | 12.580 | 12.130 | 12.370 | 12.370 | 4,020,600 |
| 2026-06-16 | 13.000 | 13.000 | 12.280 | 12.350 | 12.350 | 3,808,600 |
| 2026-06-15 | 13.300 | 13.410 | 12.800 | 12.820 | 12.820 | 3,329,888 |
| 2026-06-12 | 13.000 | 13.150 | 12.700 | 13.030 | 13.030 | 2,930,000 |
| 2026-06-11 | 13.090 | 13.090 | 12.050 | 12.680 | 12.680 | 5,548,500 |
| 2026-06-10 | 13.760 | 14.060 | 12.590 | 13.090 | 13.090 | 9,850,200 |
| 2026-06-09 | 14.860 | 15.110 | 13.810 | 13.830 | 13.830 | 8,034,310 |
| 2026-06-08 | 15.000 | 15.330 | 14.260 | 14.830 | 14.830 | 4,323,940 |
| 2026-06-05 | 15.620 | 15.800 | 14.990 | 14.990 | 14.990 | 3,628,045 |
| 2026-06-04 | 15.100 | 16.090 | 15.000 | 15.590 | 15.590 | 3,921,970 |
| 2026-06-03 | 15.740 | 16.020 | 15.150 | 15.160 | 15.160 | 3,378,400 |
| 2026-06-02 | 15.500 | 16.090 | 15.110 | 15.720 | 15.720 | 4,143,300 |
| 2026-06-01 | 14.940 | 15.660 | 14.910 | 15.280 | 15.280 | 3,883,813 |
| 2026-05-29 | 16.100 | 16.420 | 14.660 | 14.720 | 14.720 | 8,735,994 |
| 2026-05-28 | 17.090 | 17.390 | 15.730 | 15.960 | 15.960 | 8,397,800 |
| 2026-05-27 | 17.880 | 18.050 | 17.000 | 17.070 | 17.070 | 4,907,712 |
| 2026-05-26 | 18.010 | 18.190 | 17.200 | 17.800 | 17.800 | 5,538,806 |
| 2026-05-22 | 17.470 | 18.320 | 17.400 | 17.750 | 17.750 | 7,484,895 |
| 2026-05-21 | 17.410 | 18.440 | 17.090 | 17.180 | 17.180 | 5,351,171 |
| 2026-05-20 | 17.370 | 17.610 | 16.980 | 17.500 | 17.500 | 2,703,300 |
| 2026-05-19 | 17.900 | 18.070 | 17.360 | 17.450 | 17.450 | 2,727,400 |
| 2026-05-18 | 18.100 | 18.100 | 17.420 | 17.840 | 17.840 | 3,050,200 |
| 2026-05-15 | 17.380 | 18.550 | 17.130 | 18.160 | 18.160 | 7,528,437 |
| 2026-05-14 | 18.600 | 18.720 | 17.280 | 17.320 | 17.320 | 5,089,830 |
| 2026-05-13 | 18.200 | 18.740 | 17.820 | 18.180 | 18.180 | 3,351,820 |
| 2026-05-12 | 19.200 | 19.520 | 18.250 | 18.390 | 18.390 | 4,652,410 |
| 2026-05-11 | 19.080 | 19.160 | 18.300 | 18.990 | 18.990 | 4,099,600 |
| 2026-05-08 | 19.700 | 20.100 | 18.820 | 18.940 | 18.940 | 10,140,660 |
| 2026-05-07 | 17.350 | 19.720 | 17.350 | 19.580 | 19.580 | 14,144,330 |
| 2026-05-06 | 17.480 | 17.600 | 17.010 | 17.150 | 17.150 | 3,487,800 |
| 2026-05-05 | 18.000 | 18.000 | 17.210 | 17.480 | 17.480 | 1,423,247 |
| 2026-05-04 | 17.660 | 18.370 | 17.410 | 18.050 | 18.050 | 1,996,173 |
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.