Beijing Geekplus Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 28.140 | 28.580 | 27.400 | 27.480 | 27.480 | 922,179 |
| 2025-10-30 | 28.540 | 29.060 | 27.880 | 28.140 | 28.140 | 1,566,879 |
| 2025-10-28 | 29.500 | 29.640 | 28.280 | 28.280 | 28.280 | 1,575,410 |
| 2025-10-27 | 29.000 | 29.500 | 28.300 | 29.360 | 29.360 | 2,459,960 |
| 2025-10-24 | 26.680 | 28.640 | 26.600 | 28.200 | 28.200 | 4,044,215 |
| 2025-10-23 | 29.200 | 29.600 | 25.280 | 26.060 | 26.060 | 7,688,655 |
| 2025-10-22 | 28.760 | 29.480 | 28.200 | 29.200 | 29.200 | 2,505,274 |
| 2025-10-21 | 29.400 | 30.260 | 28.480 | 28.760 | 28.760 | 2,832,913 |
| 2025-10-20 | 28.640 | 30.020 | 28.320 | 28.800 | 28.800 | 2,643,108 |
| 2025-10-17 | 28.960 | 29.300 | 27.880 | 28.160 | 28.160 | 2,772,626 |
| 2025-10-16 | 29.000 | 29.380 | 28.600 | 28.680 | 28.680 | 2,202,334 |
| 2025-10-15 | 27.520 | 28.800 | 27.140 | 28.600 | 28.600 | 2,501,944 |
| 2025-10-14 | 30.200 | 30.200 | 26.680 | 27.000 | 27.000 | 4,976,948 |
| 2025-10-13 | 27.000 | 29.140 | 26.640 | 29.000 | 29.000 | 6,724,717 |
| 2025-10-10 | 31.000 | 33.100 | 28.600 | 29.140 | 29.140 | 10,386,480 |
| 2025-10-09 | 32.620 | 33.900 | 31.720 | 31.980 | 31.980 | 4,385,753 |
| 2025-10-08 | 31.840 | 32.620 | 30.640 | 32.340 | 32.340 | 2,646,056 |
| 2025-10-06 | 30.380 | 32.380 | 30.200 | 31.840 | 31.840 | 2,825,446 |
| 2025-10-03 | 29.700 | 30.420 | 28.420 | 30.420 | 30.420 | 2,261,645 |
| 2025-10-02 | 29.900 | 30.640 | 29.380 | 29.700 | 29.700 | 3,026,714 |
| 2025-09-30 | 30.500 | 30.500 | 28.320 | 29.500 | 29.500 | 5,239,716 |
| 2025-09-29 | 27.720 | 30.560 | 27.720 | 30.120 | 30.120 | 4,037,413 |
| 2025-09-26 | 28.500 | 29.420 | 27.700 | 27.700 | 27.700 | 4,491,545 |
| 2025-09-25 | 26.500 | 29.820 | 26.360 | 28.680 | 28.680 | 9,480,851 |
| 2025-09-24 | 25.260 | 26.380 | 24.400 | 26.380 | 26.380 | 4,065,743 |
| 2025-09-23 | 25.000 | 25.380 | 24.500 | 24.920 | 24.920 | 2,425,276 |
| 2025-09-22 | 25.160 | 25.480 | 24.640 | 24.860 | 24.860 | 2,742,914 |
| 2025-09-19 | 24.480 | 25.340 | 23.920 | 25.160 | 25.160 | 3,855,028 |
| 2025-09-18 | 25.200 | 25.880 | 23.920 | 24.300 | 24.300 | 6,529,139 |
| 2025-09-17 | 23.400 | 24.900 | 23.080 | 24.700 | 24.700 | 6,359,063 |
| 2025-09-16 | 22.860 | 23.400 | 21.980 | 23.080 | 23.080 | 3,478,971 |
| 2025-09-15 | 23.460 | 23.800 | 22.740 | 22.840 | 22.840 | 2,707,301 |
| 2025-09-12 | 22.320 | 23.720 | 22.320 | 23.460 | 23.460 | 3,612,045 |
| 2025-09-11 | 22.060 | 22.360 | 21.540 | 22.180 | 22.180 | 1,431,101 |
| 2025-09-10 | 21.700 | 22.380 | 21.700 | 22.060 | 22.060 | 1,879,746 |
| 2025-09-09 | 22.660 | 22.660 | 21.480 | 21.620 | 21.620 | 3,045,435 |
| 2025-09-08 | 21.920 | 22.980 | 21.800 | 22.660 | 22.660 | 2,991,337 |
| 2025-09-05 | 21.540 | 22.500 | 20.820 | 21.920 | 21.920 | 3,670,912 |
| 2025-09-04 | 23.400 | 23.400 | 21.400 | 21.540 | 21.540 | 6,042,644 |
| 2025-09-03 | 23.320 | 24.340 | 22.860 | 23.480 | 23.480 | 7,581,896 |
| 2025-09-02 | 21.460 | 23.280 | 21.440 | 23.280 | 23.280 | 6,653,426 |
| 2025-09-01 | 22.240 | 22.380 | 21.240 | 21.460 | 21.460 | 4,048,857 |
| 2025-08-29 | 21.500 | 22.200 | 21.200 | 21.860 | 21.860 | 5,368,400 |
| 2025-08-28 | 20.380 | 21.340 | 20.240 | 21.320 | 21.320 | 5,005,501 |
| 2025-08-27 | 19.980 | 21.000 | 19.770 | 20.400 | 20.400 | 6,493,800 |
| 2025-08-26 | 20.140 | 20.440 | 19.820 | 19.930 | 19.930 | 2,346,200 |
| 2025-08-25 | 20.300 | 20.500 | 19.850 | 20.140 | 20.140 | 3,986,800 |
| 2025-08-22 | 19.480 | 20.600 | 19.350 | 19.960 | 19.960 | 5,725,800 |
| 2025-08-21 | 19.200 | 19.800 | 19.160 | 19.520 | 19.520 | 2,102,900 |
| 2025-08-20 | 19.080 | 19.550 | 18.900 | 19.100 | 19.100 | 3,173,000 |
| 2025-08-19 | 19.500 | 19.790 | 19.200 | 19.310 | 19.310 | 1,449,601 |
| 2025-08-18 | 19.680 | 19.970 | 19.380 | 19.500 | 19.500 | 3,230,033 |
| 2025-08-15 | 18.600 | 19.620 | 18.600 | 19.490 | 19.490 | 2,291,805 |
| 2025-08-14 | 19.200 | 19.210 | 18.740 | 18.760 | 18.760 | 2,091,000 |
| 2025-08-13 | 18.690 | 19.420 | 18.450 | 19.150 | 19.150 | 3,122,900 |
| 2025-08-12 | 18.400 | 18.900 | 18.140 | 18.690 | 18.690 | 2,143,000 |
| 2025-08-11 | 18.700 | 18.930 | 18.240 | 18.400 | 18.400 | 2,286,800 |
| 2025-08-08 | 18.420 | 18.980 | 18.290 | 18.600 | 18.600 | 2,742,400 |
| 2025-08-07 | 19.020 | 19.120 | 18.230 | 18.460 | 18.460 | 3,960,000 |
| 2025-08-06 | 17.980 | 19.190 | 17.790 | 18.970 | 18.970 | 5,789,100 |
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.