Beijing Geekplus Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 31.300 | 32.180 | 31.300 | 31.960 | 31.960 | 2,631,853 |
| 2026-01-27 | 32.060 | 32.980 | 31.040 | 31.340 | 31.340 | 4,702,872 |
| 2026-01-26 | 33.400 | 33.500 | 31.700 | 32.000 | 32.000 | 4,410,491 |
| 2026-01-23 | 32.420 | 33.460 | 32.300 | 33.380 | 33.380 | 4,288,241 |
| 2026-01-22 | 32.000 | 32.460 | 31.460 | 32.420 | 32.420 | 4,019,249 |
| 2026-01-21 | 29.120 | 31.780 | 28.980 | 31.460 | 31.460 | 5,695,068 |
| 2026-01-20 | 29.140 | 29.420 | 28.460 | 29.200 | 29.200 | 2,228,775 |
| 2026-01-19 | 28.860 | 29.180 | 28.120 | 29.140 | 29.140 | 2,056,125 |
| 2026-01-16 | 26.940 | 28.980 | 26.940 | 28.860 | 28.860 | 5,251,054 |
| 2026-01-15 | 27.360 | 27.360 | 26.500 | 26.980 | 26.980 | 2,851,478 |
| 2026-01-14 | 26.800 | 28.000 | 26.400 | 27.280 | 27.280 | 5,131,602 |
| 2026-01-13 | 26.200 | 26.700 | 25.720 | 26.660 | 26.660 | 3,481,996 |
| 2026-01-12 | 25.120 | 25.800 | 24.580 | 25.760 | 25.760 | 2,865,303 |
| 2026-01-09 | 24.280 | 26.100 | 24.280 | 25.100 | 25.100 | 7,246,184 |
| 2026-01-08 | 24.220 | 24.280 | 23.380 | 24.180 | 24.180 | 3,356,837 |
| 2026-01-07 | 23.380 | 24.300 | 23.340 | 24.220 | 24.220 | 2,730,686 |
| 2026-01-06 | 22.640 | 23.500 | 22.640 | 23.360 | 23.360 | 1,825,979 |
| 2026-01-05 | 23.420 | 24.720 | 22.600 | 22.780 | 22.780 | 3,387,111 |
| 2026-01-02 | 21.880 | 23.300 | 21.880 | 23.060 | 23.060 | 2,586,034 |
| 2025-12-31 | 22.900 | 22.900 | 21.520 | 21.880 | 21.880 | 2,551,000 |
| 2025-12-30 | 22.500 | 22.920 | 22.120 | 22.860 | 22.860 | 1,655,012 |
| 2025-12-29 | 21.800 | 23.160 | 21.800 | 22.420 | 22.420 | 1,819,342 |
| 2025-12-24 | 22.500 | 22.620 | 21.780 | 21.860 | 21.860 | 1,580,006 |
| 2025-12-23 | 23.220 | 23.220 | 22.420 | 22.620 | 22.620 | 1,149,997 |
| 2025-12-22 | 22.340 | 23.800 | 22.340 | 23.360 | 23.360 | 2,028,183 |
| 2025-12-19 | 22.200 | 22.880 | 22.180 | 22.360 | 22.360 | 1,502,324 |
| 2025-12-18 | 22.100 | 22.200 | 21.740 | 21.800 | 21.800 | 1,871,371 |
| 2025-12-17 | 22.000 | 22.680 | 21.900 | 22.560 | 22.560 | 1,912,493 |
| 2025-12-16 | 22.700 | 22.800 | 21.680 | 21.880 | 21.880 | 2,085,836 |
| 2025-12-15 | 23.580 | 23.600 | 22.700 | 22.820 | 22.820 | 901,428 |
| 2025-12-12 | 23.740 | 24.100 | 23.260 | 23.580 | 23.580 | 2,173,957 |
| 2025-12-11 | 24.340 | 24.740 | 23.320 | 23.520 | 23.520 | 1,495,693 |
| 2025-12-10 | 24.220 | 24.500 | 23.680 | 24.340 | 24.340 | 945,529 |
| 2025-12-09 | 24.600 | 24.600 | 23.880 | 24.140 | 24.140 | 1,236,018 |
| 2025-12-08 | 24.800 | 24.840 | 23.360 | 24.600 | 24.600 | 2,188,184 |
| 2025-12-05 | 25.600 | 25.600 | 24.660 | 24.800 | 24.800 | 2,644,125 |
| 2025-12-04 | 24.620 | 25.780 | 24.620 | 25.660 | 25.660 | 2,789,208 |
| 2025-12-03 | 24.700 | 24.700 | 24.000 | 24.140 | 24.140 | 1,461,346 |
| 2025-12-02 | 24.800 | 25.300 | 24.540 | 24.700 | 24.700 | 717,636 |
| 2025-12-01 | 25.000 | 25.380 | 24.840 | 25.260 | 25.260 | 1,161,186 |
| 2025-11-28 | 25.300 | 25.300 | 24.600 | 25.000 | 25.000 | 1,085,577 |
| 2025-11-27 | 24.700 | 25.780 | 24.500 | 25.180 | 25.180 | 2,592,378 |
| 2025-11-26 | 23.300 | 24.780 | 23.300 | 24.300 | 24.300 | 2,127,934 |
| 2025-11-25 | 23.700 | 23.720 | 22.860 | 23.160 | 23.160 | 2,172,708 |
| 2025-11-24 | 21.720 | 23.560 | 21.720 | 23.300 | 23.300 | 3,277,969 |
| 2025-11-21 | 20.900 | 21.820 | 20.380 | 21.520 | 21.520 | 2,640,430 |
| 2025-11-20 | 21.800 | 22.000 | 20.900 | 21.200 | 21.200 | 2,566,309 |
| 2025-11-19 | 21.800 | 22.140 | 21.360 | 21.460 | 21.460 | 3,896,577 |
| 2025-11-18 | 22.700 | 23.200 | 22.160 | 22.160 | 22.160 | 4,419,677 |
| 2025-11-17 | 24.320 | 24.560 | 22.780 | 23.260 | 23.260 | 3,586,535 |
| 2025-11-14 | 24.740 | 25.160 | 24.200 | 24.300 | 24.300 | 1,486,442 |
| 2025-11-13 | 25.120 | 25.760 | 24.680 | 25.460 | 25.460 | 983,223 |
| 2025-11-12 | 25.680 | 25.720 | 24.620 | 25.080 | 25.080 | 1,947,539 |
| 2025-11-11 | 25.200 | 25.880 | 24.880 | 25.760 | 25.760 | 1,626,586 |
| 2025-11-10 | 24.500 | 25.340 | 24.420 | 25.020 | 25.020 | 1,326,952 |
| 2025-11-07 | 25.560 | 25.560 | 24.320 | 24.500 | 24.500 | 2,274,060 |
| 2025-11-06 | 26.040 | 26.480 | 24.500 | 25.460 | 25.460 | 4,746,202 |
| 2025-11-05 | 25.000 | 25.980 | 23.800 | 25.980 | 25.980 | 6,088,173 |
| 2025-11-04 | 27.240 | 27.240 | 25.180 | 25.300 | 25.300 | 3,699,605 |
| 2025-11-03 | 27.380 | 27.960 | 26.420 | 27.360 | 27.360 | 1,096,500 |
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.