Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.375 | 3.375 | 3.215 | 3.255 | 3.255 | 2,224,600 |
| 2026-10-22 | 3.330 | 3.500 | 3.175 | 3.370 | 3.370 | 2,250,200 |
| 2026-10-21 | 3.355 | 3.375 | 3.290 | 3.350 | 3.350 | 1,973,200 |
| 2026-10-20 | 3.300 | 3.465 | 3.190 | 3.350 | 3.350 | 1,985,400 |
| 2026-10-16 | 3.230 | 3.415 | 3.115 | 3.330 | 3.330 | 1,982,800 |
| 2026-10-15 | 3.075 | 3.145 | 2.995 | 3.145 | 3.145 | 986,400 |
| 2026-10-14 | 3.215 | 3.220 | 3.030 | 3.060 | 3.060 | 584,600 |
| 2026-10-13 | 3.145 | 3.240 | 3.110 | 3.200 | 3.200 | 1,409,800 |
| 2026-10-12 | 3.270 | 3.300 | 3.160 | 3.160 | 3.160 | 4,685,800 |
| 2026-10-09 | 3.255 | 3.300 | 3.145 | 3.275 | 3.275 | 4,688,400 |
| 2026-10-08 | 3.305 | 3.305 | 3.145 | 3.295 | 3.295 | 3,710,600 |
| 2026-10-07 | 3.165 | 3.290 | 3.080 | 3.290 | 3.290 | 335,800 |
| 2026-10-06 | 3.215 | 3.220 | 3.095 | 3.175 | 3.175 | 470,000 |
| 2026-10-05 | 3.200 | 3.230 | 3.040 | 3.155 | 3.155 | 242,000 |
| 2026-10-02 | 3.150 | 3.180 | 2.910 | 3.180 | 3.180 | 436,200 |
| 2026-09-30 | 3.250 | 3.250 | 3.140 | 3.240 | 3.240 | 176,600 |
| 2026-09-29 | 3.220 | 3.250 | 3.150 | 3.180 | 3.180 | 712,800 |
| 2026-09-28 | 3.275 | 3.290 | 3.175 | 3.220 | 3.220 | 644,000 |
| 2026-09-25 | 3.165 | 3.290 | 3.125 | 3.255 | 3.255 | 229,400 |
| 2026-09-24 | 3.145 | 3.240 | 3.100 | 3.145 | 3.145 | 716,700 |
| 2026-09-23 | 3.060 | 3.215 | 3.060 | 3.145 | 3.145 | 1,295,607 |
| 2026-09-22 | 3.070 | 3.100 | 3.000 | 3.040 | 3.040 | 2,778,400 |
| 2026-09-21 | 3.045 | 3.070 | 2.995 | 3.070 | 3.070 | 1,262,200 |
| 2026-09-18 | 3.050 | 3.050 | 2.995 | 3.000 | 3.000 | 499,600 |
| 2026-09-17 | 3.000 | 3.015 | 2.995 | 3.000 | 3.000 | 219,600 |
| 2026-09-16 | 3.000 | 3.065 | 2.985 | 3.000 | 3.000 | 372,800 |
| 2026-09-15 | 3.005 | 3.005 | 2.985 | 2.995 | 2.995 | 461,000 |
| 2026-09-14 | 3.010 | 3.040 | 2.970 | 3.000 | 3.000 | 291,400 |
| 2026-09-11 | 2.960 | 3.025 | 2.960 | 2.990 | 2.990 | 711,200 |
| 2026-09-10 | 3.065 | 3.095 | 3.000 | 3.045 | 3.045 | 549,600 |
| 2026-09-09 | 3.100 | 3.100 | 3.035 | 3.085 | 3.085 | 373,600 |
| 2026-09-08 | 3.115 | 3.115 | 3.065 | 3.100 | 3.100 | 715,800 |
| 2026-09-07 | 3.245 | 3.245 | 3.080 | 3.110 | 3.110 | 649,200 |
| 2026-09-04 | 3.245 | 3.290 | 3.170 | 3.200 | 3.200 | 625,400 |
| 2026-09-03 | 3.250 | 3.285 | 3.160 | 3.190 | 3.190 | 518,360 |
| 2026-09-02 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 495,800 |
| 2026-09-01 | 3.200 | 3.320 | 3.200 | 3.235 | 3.235 | 716,200 |
| 2026-08-31 | 3.005 | 3.160 | 3.005 | 3.160 | 3.160 | 857,400 |
| 2026-08-28 | 3.215 | 3.260 | 3.005 | 3.100 | 3.100 | 1,114,800 |
| 2026-08-27 | 3.055 | 3.125 | 3.000 | 3.125 | 3.125 | 483,400 |
| 2026-08-26 | 3.125 | 3.125 | 3.005 | 3.055 | 3.055 | 629,300 |
| 2026-08-25 | 3.030 | 3.100 | 2.980 | 3.070 | 3.070 | 367,400 |
| 2026-08-24 | 3.175 | 3.175 | 2.975 | 3.000 | 3.000 | 548,000 |
| 2026-08-21 | 3.140 | 3.140 | 3.030 | 3.090 | 3.090 | 601,800 |
| 2026-08-20 | 3.200 | 3.220 | 3.065 | 3.065 | 3.065 | 671,000 |
| 2026-08-19 | 3.220 | 3.220 | 3.075 | 3.150 | 3.150 | 302,000 |
| 2026-08-18 | 3.230 | 3.240 | 3.125 | 3.200 | 3.200 | 332,628 |
| 2026-08-17 | 3.120 | 3.280 | 3.105 | 3.280 | 3.280 | 725,200 |
| 2026-08-14 | 3.260 | 3.330 | 3.260 | 3.270 | 3.270 | 707,800 |
| 2026-08-13 | 3.330 | 3.390 | 3.250 | 3.250 | 3.250 | 641,600 |
| 2026-08-12 | 3.290 | 3.325 | 3.205 | 3.305 | 3.305 | 687,600 |
| 2026-08-11 | 3.300 | 3.320 | 3.180 | 3.280 | 3.280 | 457,800 |
| 2026-08-10 | 3.350 | 3.550 | 3.240 | 3.300 | 3.300 | 366,000 |
| 2026-08-07 | 3.300 | 3.345 | 3.260 | 3.345 | 3.345 | 473,000 |
| 2026-08-06 | 3.330 | 3.335 | 3.250 | 3.290 | 3.290 | 385,200 |
| 2026-08-05 | 3.350 | 3.360 | 3.285 | 3.325 | 3.325 | 234,000 |
| 2026-08-04 | 3.250 | 3.375 | 3.235 | 3.350 | 3.350 | 528,200 |
| 2026-08-03 | 3.220 | 3.270 | 3.190 | 3.230 | 3.230 | 348,600 |
| 2026-07-31 | 3.200 | 3.250 | 3.150 | 3.210 | 3.210 | 429,200 |
| 2026-07-30 | 3.180 | 3.200 | 3.100 | 3.160 | 3.160 | 409,400 |
Page 1 of 15 · 869 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.