Beijing Geekplus Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 17.860 | 17.910 | 17.230 | 17.360 | 17.360 | 2,452,600 |
| 2026-04-29 | 17.620 | 18.000 | 17.530 | 17.860 | 17.860 | 1,592,133 |
| 2026-04-28 | 18.300 | 18.300 | 17.500 | 17.680 | 17.680 | 2,918,300 |
| 2026-04-27 | 18.150 | 18.500 | 17.960 | 18.300 | 18.300 | 1,965,221 |
| 2026-04-24 | 17.990 | 18.430 | 17.510 | 18.150 | 18.150 | 2,706,800 |
| 2026-04-23 | 19.020 | 19.020 | 17.800 | 18.090 | 18.090 | 5,540,800 |
| 2026-04-22 | 19.020 | 19.250 | 18.500 | 19.030 | 19.030 | 3,114,899 |
| 2026-04-21 | 19.180 | 19.280 | 18.560 | 19.020 | 19.020 | 3,333,569 |
| 2026-04-20 | 18.370 | 19.520 | 18.360 | 18.990 | 18.990 | 7,640,580 |
| 2026-04-17 | 18.890 | 19.190 | 18.240 | 18.360 | 18.360 | 4,249,976 |
| 2026-04-16 | 18.900 | 19.050 | 18.580 | 18.880 | 18.880 | 4,019,131 |
| 2026-04-15 | 19.200 | 19.250 | 18.380 | 18.480 | 18.480 | 4,131,600 |
| 2026-04-14 | 18.500 | 19.340 | 18.500 | 18.810 | 18.810 | 3,961,869 |
| 2026-04-13 | 18.900 | 18.900 | 17.830 | 18.230 | 18.230 | 4,743,600 |
| 2026-04-10 | 18.940 | 19.830 | 18.560 | 19.080 | 19.080 | 4,520,170 |
| 2026-04-09 | 18.980 | 19.200 | 18.370 | 18.390 | 18.390 | 7,748,971 |
| 2026-04-08 | 18.010 | 19.280 | 18.010 | 19.100 | 19.100 | 6,967,241 |
| 2026-04-02 | 17.800 | 17.970 | 17.260 | 17.560 | 17.560 | 3,303,400 |
| 2026-04-01 | 17.600 | 17.930 | 17.160 | 17.700 | 17.700 | 8,692,666 |
| 2026-03-31 | 17.620 | 17.860 | 16.830 | 16.900 | 16.900 | 3,584,268 |
| 2026-03-30 | 17.860 | 17.860 | 16.930 | 17.620 | 17.620 | 3,419,400 |
| 2026-03-27 | 17.900 | 17.970 | 17.400 | 17.860 | 17.860 | 1,596,400 |
| 2026-03-26 | 19.080 | 19.080 | 17.660 | 17.990 | 17.990 | 1,594,000 |
| 2026-03-25 | 18.500 | 19.120 | 18.350 | 18.600 | 18.600 | 2,328,229 |
| 2026-03-24 | 17.790 | 18.380 | 17.300 | 18.350 | 18.350 | 3,377,842 |
| 2026-03-23 | 17.880 | 18.050 | 16.890 | 17.230 | 17.230 | 6,532,500 |
| 2026-03-20 | 18.960 | 19.180 | 18.390 | 18.530 | 18.530 | 3,989,700 |
| 2026-03-19 | 19.680 | 19.700 | 18.880 | 18.960 | 18.960 | 4,341,570 |
| 2026-03-18 | 19.780 | 20.280 | 19.500 | 20.140 | 20.140 | 3,104,410 |
| 2026-03-17 | 19.900 | 20.300 | 19.660 | 19.760 | 19.760 | 3,271,679 |
| 2026-03-16 | 19.350 | 19.680 | 18.800 | 19.460 | 19.460 | 2,500,795 |
| 2026-03-13 | 20.240 | 20.240 | 19.220 | 19.280 | 19.280 | 3,834,700 |
| 2026-03-12 | 20.660 | 20.660 | 19.880 | 20.240 | 20.240 | 2,567,530 |
| 2026-03-11 | 20.680 | 21.420 | 20.400 | 20.640 | 20.640 | 5,064,875 |
| 2026-03-10 | 20.000 | 20.880 | 19.760 | 20.600 | 20.600 | 5,230,075 |
| 2026-03-09 | 20.020 | 20.020 | 18.800 | 19.450 | 19.450 | 6,452,200 |
| 2026-03-06 | 20.460 | 21.080 | 20.460 | 20.700 | 20.700 | 2,732,800 |
| 2026-03-05 | 21.260 | 21.680 | 20.500 | 20.700 | 20.700 | 4,528,000 |
| 2026-03-04 | 21.580 | 21.740 | 20.300 | 20.660 | 20.660 | 3,731,800 |
| 2026-03-03 | 22.800 | 23.000 | 21.580 | 21.580 | 21.580 | 3,310,390 |
| 2026-03-02 | 23.840 | 23.840 | 22.360 | 22.560 | 22.560 | 4,331,180 |
| 2026-02-27 | 23.500 | 23.980 | 23.300 | 23.920 | 23.920 | 2,795,885 |
| 2026-02-26 | 24.960 | 24.960 | 23.440 | 23.500 | 23.500 | 5,011,962 |
| 2026-02-25 | 26.680 | 27.080 | 24.500 | 24.520 | 24.520 | 6,874,677 |
| 2026-02-24 | 27.260 | 27.260 | 25.000 | 26.060 | 26.060 | 6,772,200 |
| 2026-02-23 | 26.340 | 27.700 | 26.340 | 27.080 | 27.080 | 3,744,404 |
| 2026-02-20 | 26.500 | 28.600 | 26.100 | 26.220 | 26.220 | 6,505,209 |
| 2026-02-16 | 27.020 | 27.020 | 25.200 | 26.000 | 26.000 | 1,670,370 |
| 2026-02-13 | 27.000 | 27.140 | 26.260 | 26.940 | 26.940 | 3,656,000 |
| 2026-02-12 | 26.720 | 28.200 | 26.620 | 27.280 | 27.280 | 4,242,228 |
| 2026-02-11 | 28.400 | 28.660 | 26.400 | 26.500 | 26.500 | 6,544,400 |
| 2026-02-10 | 25.000 | 28.080 | 25.000 | 27.940 | 27.940 | 7,529,494 |
| 2026-02-09 | 26.500 | 26.800 | 24.940 | 25.160 | 25.160 | 5,269,179 |
| 2026-02-06 | 28.580 | 29.200 | 25.600 | 25.640 | 25.640 | 8,634,678 |
| 2026-02-05 | 28.280 | 28.280 | 27.120 | 28.080 | 28.080 | 2,011,337 |
| 2026-02-04 | 28.400 | 28.480 | 27.020 | 28.260 | 28.260 | 2,327,309 |
| 2026-02-03 | 27.980 | 28.620 | 27.240 | 28.400 | 28.400 | 3,957,057 |
| 2026-02-02 | 29.500 | 29.500 | 26.920 | 27.980 | 27.980 | 4,935,210 |
| 2026-01-30 | 30.140 | 30.140 | 28.600 | 29.720 | 29.720 | 4,268,594 |
| 2026-01-29 | 32.000 | 32.200 | 30.000 | 30.280 | 30.280 | 4,076,441 |
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.