Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.650 | 3.670 | 3.500 | 3.650 | 3.650 | 460,600 |
| 2024-08-09 | 3.750 | 3.750 | 3.540 | 3.620 | 3.620 | 28,964,000 |
| 2024-08-08 | 3.700 | 3.700 | 3.360 | 3.660 | 3.660 | 351,200 |
| 2024-08-07 | 3.790 | 3.800 | 3.620 | 3.630 | 3.630 | 13,636,000 |
| 2024-08-06 | 3.700 | 3.720 | 3.630 | 3.700 | 3.700 | 231,400 |
| 2024-08-05 | 3.740 | 3.830 | 3.590 | 3.590 | 3.590 | 317,600 |
| 2024-08-02 | 3.750 | 3.800 | 3.610 | 3.800 | 3.800 | 522,400 |
| 2024-08-01 | 3.720 | 3.820 | 3.720 | 3.750 | 3.750 | 328,800 |
| 2024-07-31 | 3.820 | 3.840 | 3.710 | 3.800 | 3.800 | 444,600 |
| 2024-07-30 | 3.800 | 3.840 | 3.670 | 3.810 | 3.810 | 343,000 |
| 2024-07-29 | 3.670 | 3.850 | 3.670 | 3.790 | 3.790 | 304,560 |
| 2024-07-26 | 3.870 | 3.880 | 3.740 | 3.830 | 3.830 | 397,400 |
| 2024-07-25 | 3.930 | 4.000 | 3.790 | 3.800 | 3.800 | 295,200 |
| 2024-07-24 | 3.920 | 3.920 | 3.740 | 3.900 | 3.900 | 477,600 |
| 2024-07-23 | 3.990 | 3.990 | 3.800 | 3.900 | 3.900 | 373,600 |
| 2024-07-22 | 3.980 | 3.980 | 3.810 | 3.900 | 3.900 | 332,600 |
| 2024-07-19 | 4.020 | 4.020 | 3.850 | 3.900 | 3.900 | 396,600 |
| 2024-07-18 | 4.060 | 4.060 | 3.740 | 3.880 | 3.880 | 273,200 |
| 2024-07-17 | 3.850 | 3.940 | 3.820 | 3.860 | 3.860 | 371,000 |
| 2024-07-16 | 3.930 | 3.930 | 3.700 | 3.840 | 3.840 | 1,083,600 |
| 2024-07-15 | 3.780 | 4.350 | 3.780 | 3.940 | 3.940 | 962,200 |
| 2024-07-12 | 4.130 | 4.200 | 4.010 | 4.160 | 4.160 | 398,400 |
| 2024-07-11 | 4.130 | 4.170 | 3.910 | 4.170 | 4.170 | 504,000 |
| 2024-07-10 | 3.970 | 4.070 | 3.900 | 4.050 | 4.050 | 267,600 |
| 2024-07-09 | 4.130 | 4.130 | 3.870 | 3.940 | 3.940 | 137,000 |
| 2024-07-08 | 4.480 | 4.480 | 3.770 | 3.860 | 3.860 | 540,430 |
| 2024-07-05 | 4.000 | 4.090 | 3.940 | 4.010 | 4.010 | 400,600 |
| 2024-07-04 | 4.200 | 4.200 | 3.900 | 4.000 | 4.000 | 1,305,600 |
| 2024-07-03 | 4.510 | 4.510 | 4.060 | 4.130 | 4.130 | 2,800,400 |
| 2024-07-02 | 4.200 | 4.800 | 4.200 | 4.500 | 4.500 | 7,061,600 |
| 2024-06-28 | 5.160 | 5.260 | 3.690 | 4.070 | 4.070 | 19,922,600 |
| 2024-06-27 | 5.150 | 5.280 | 5.080 | 5.190 | 5.190 | 9,377,800 |
| 2024-06-26 | 5.000 | 5.630 | 4.870 | 5.130 | 5.130 | 7,930,600 |
| 2024-06-25 | 4.790 | 5.250 | 4.760 | 5.030 | 5.030 | 3,523,800 |
| 2024-06-24 | 4.850 | 4.930 | 4.730 | 4.750 | 4.750 | 334,000 |
| 2024-06-21 | 4.860 | 4.960 | 4.800 | 4.930 | 4.930 | 328,600 |
| 2024-06-20 | 4.950 | 4.950 | 4.810 | 4.870 | 4.870 | 162,000 |
| 2024-06-19 | 4.800 | 4.970 | 4.760 | 4.870 | 4.870 | 226,600 |
| 2024-06-18 | 4.900 | 4.940 | 4.750 | 4.780 | 4.780 | 248,600 |
| 2024-06-17 | 4.690 | 4.970 | 4.690 | 4.820 | 4.820 | 927,400 |
| 2024-06-14 | 4.850 | 4.850 | 4.560 | 4.710 | 4.710 | 165,200 |
| 2024-06-13 | 4.870 | 4.870 | 4.460 | 4.620 | 4.620 | 481,200 |
| 2024-06-12 | 4.850 | 4.850 | 4.610 | 4.620 | 4.620 | 536,000 |
| 2024-06-11 | 4.970 | 4.970 | 4.510 | 4.690 | 4.690 | 458,600 |
| 2024-06-07 | 4.560 | 4.790 | 4.560 | 4.680 | 4.680 | 421,200 |
| 2024-06-06 | 4.920 | 4.920 | 4.560 | 4.670 | 4.670 | 671,000 |
| 2024-06-05 | 4.930 | 4.930 | 4.630 | 4.750 | 4.750 | 1,055,000 |
| 2024-06-04 | 5.000 | 5.000 | 4.650 | 4.840 | 4.840 | 2,528,400 |
| 2024-06-03 | 6.040 | 6.040 | 4.980 | 4.980 | 4.980 | 5,319,800 |
| 2024-05-31 | 5.000 | 6.180 | 4.530 | 6.180 | 6.180 | 9,197,600 |
| 2024-05-30 | 4.910 | 5.480 | 4.530 | 4.730 | 4.730 | 2,189,000 |
| 2024-05-29 | 5.000 | 5.030 | 4.710 | 4.720 | 4.720 | 585,600 |
| 2024-05-28 | 5.000 | 5.120 | 4.980 | 5.010 | 5.010 | 810,000 |
| 2024-05-27 | 5.010 | 5.040 | 4.910 | 4.960 | 4.960 | 582,000 |
| 2024-05-24 | 5.090 | 5.090 | 4.860 | 4.910 | 4.910 | 5,288,000 |
| 2024-05-23 | 5.060 | 5.080 | 4.910 | 5.080 | 5.080 | 313,400 |
| 2024-05-22 | 5.190 | 5.190 | 4.970 | 5.060 | 5.060 | 407,600 |
| 2024-05-21 | 4.970 | 5.150 | 4.970 | 5.000 | 5.000 | 624,400 |
| 2024-05-20 | 5.100 | 5.330 | 5.030 | 5.120 | 5.120 | 611,400 |
| 2024-05-17 | 4.950 | 5.090 | 4.930 | 5.070 | 5.070 | 808,000 |
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.