Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.160 | 4.210 | 4.100 | 4.190 | 4.190 | 40,800 |
| 2024-02-14 | 4.120 | 4.320 | 4.030 | 4.130 | 4.130 | 366,000 |
| 2024-02-09 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 117,000 |
| 2024-02-08 | 4.330 | 4.330 | 3.960 | 4.100 | 4.100 | 1,000,800 |
| 2024-02-07 | 4.150 | 4.150 | 3.880 | 4.030 | 4.030 | 899,000 |
| 2024-02-06 | 3.850 | 4.160 | 3.660 | 4.020 | 4.020 | 1,179,800 |
| 2024-02-05 | 4.100 | 4.100 | 3.510 | 3.750 | 3.750 | 987,600 |
| 2024-02-02 | 4.070 | 4.260 | 3.680 | 3.730 | 3.730 | 1,604,400 |
| 2024-02-01 | 4.150 | 4.400 | 4.140 | 4.200 | 4.200 | 1,061,400 |
| 2024-01-31 | 4.310 | 4.310 | 4.010 | 4.300 | 4.300 | 1,058,800 |
| 2024-01-30 | 4.440 | 4.440 | 4.100 | 4.200 | 4.200 | 1,615,800 |
| 2024-01-29 | 4.370 | 4.380 | 4.040 | 4.360 | 4.360 | 2,121,400 |
| 2024-01-26 | 4.680 | 4.760 | 4.160 | 4.290 | 4.290 | 3,770,600 |
| 2024-01-25 | 4.750 | 4.930 | 4.520 | 4.690 | 4.690 | 2,121,200 |
| 2024-01-24 | 4.620 | 4.830 | 4.580 | 4.730 | 4.730 | 1,253,000 |
| 2024-01-23 | 4.570 | 4.850 | 4.560 | 4.600 | 4.600 | 2,424,400 |
| 2024-01-22 | 4.860 | 4.860 | 4.550 | 4.560 | 4.560 | 1,607,800 |
| 2024-01-19 | 5.240 | 5.240 | 4.760 | 4.930 | 4.930 | 2,075,400 |
| 2024-01-18 | 5.040 | 5.120 | 4.690 | 5.000 | 5.000 | 3,671,000 |
| 2024-01-17 | 5.640 | 5.830 | 4.950 | 5.040 | 5.040 | 4,750,600 |
| 2024-01-16 | 5.890 | 5.900 | 5.630 | 5.650 | 5.650 | 2,091,200 |
| 2024-01-15 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 5,138,000 |
| 2024-01-12 | 5.350 | 6.000 | 5.280 | 5.650 | 5.650 | 9,925,200 |
| 2024-01-11 | 5.130 | 5.620 | 4.880 | 5.270 | 5.270 | 7,414,600 |
| 2024-01-10 | 5.020 | 5.350 | 4.880 | 5.000 | 5.000 | 4,772,400 |
| 2024-01-09 | 4.780 | 5.480 | 4.690 | 5.020 | 5.020 | 7,245,600 |
| 2024-01-08 | 4.870 | 4.970 | 4.660 | 4.710 | 4.710 | 2,053,600 |
| 2024-01-05 | 4.990 | 5.100 | 4.740 | 4.870 | 4.870 | 4,140,200 |
| 2024-01-04 | 5.050 | 5.440 | 4.700 | 4.950 | 4.950 | 5,609,200 |
| 2024-01-03 | 5.300 | 5.500 | 5.010 | 5.050 | 5.050 | 4,581,000 |
| 2024-01-02 | 5.200 | 6.080 | 4.770 | 5.300 | 5.300 | 15,774,000 |
| 2023-12-29 | 5.330 | 5.370 | 4.530 | 5.150 | 5.150 | 14,399,000 |
| 2023-12-28 | 4.100 | 5.450 | 4.000 | 5.200 | 5.200 | 20,988,940 |
| 2023-12-27 | 3.130 | 4.280 | 3.130 | 4.020 | 4.020 | 64,549,040 |
| 2023-12-22 | 3.200 | 3.200 | 3.020 | 3.050 | 3.050 | 1,513,600 |
| 2023-12-21 | 3.150 | 3.180 | 3.080 | 3.140 | 3.140 | 867,200 |
| 2023-12-20 | 3.160 | 3.220 | 3.110 | 3.150 | 3.150 | 1,623,000 |
| 2023-12-19 | 3.200 | 3.200 | 3.110 | 3.120 | 3.120 | 353,800 |
| 2023-12-18 | 3.170 | 3.240 | 3.100 | 3.160 | 3.160 | 1,681,000 |
| 2023-12-15 | 3.170 | 3.190 | 3.110 | 3.150 | 3.150 | 1,124,400 |
| 2023-12-14 | 3.220 | 3.220 | 3.080 | 3.120 | 3.120 | 432,400 |
| 2023-12-13 | 3.190 | 3.250 | 3.050 | 3.080 | 3.080 | 1,049,400 |
| 2023-12-12 | 3.290 | 3.300 | 3.160 | 3.180 | 3.180 | 1,189,600 |
| 2023-12-11 | 3.160 | 3.360 | 3.110 | 3.190 | 3.190 | 3,264,200 |
| 2023-12-08 | 3.240 | 3.310 | 3.140 | 3.200 | 3.200 | 3,691,200 |
| 2023-12-07 | 3.130 | 3.260 | 3.020 | 3.140 | 3.140 | 2,702,400 |
| 2023-12-06 | 3.220 | 3.220 | 3.050 | 3.140 | 3.140 | 1,603,800 |
| 2023-12-05 | 2.970 | 3.250 | 2.970 | 3.140 | 3.140 | 5,438,800 |
| 2023-12-04 | 3.530 | 3.580 | 2.960 | 2.980 | 2.980 | 11,552,400 |
| 2023-12-01 | 4.030 | 4.050 | 3.440 | 3.510 | 3.510 | 16,412,000 |
| 2023-11-30 | 3.560 | 4.180 | 3.530 | 4.000 | 4.000 | 32,648,200 |
| 2023-11-29 | 3.700 | 3.780 | 3.340 | 3.390 | 3.390 | 7,830,000 |
| 2023-11-28 | 3.600 | 4.170 | 3.330 | 3.600 | 3.600 | 11,949,400 |
| 2023-11-27 | 3.620 | 3.620 | 3.330 | 3.420 | 3.420 | 2,179,200 |
| 2023-11-24 | 3.680 | 3.840 | 3.560 | 3.640 | 3.640 | 1,765,000 |
| 2023-11-23 | 3.580 | 3.700 | 3.380 | 3.670 | 3.670 | 3,208,000 |
| 2023-11-22 | 3.780 | 3.910 | 3.480 | 3.500 | 3.500 | 3,253,400 |
| 2023-11-21 | 3.580 | 4.510 | 3.500 | 3.670 | 3.670 | 9,686,400 |
| 2023-11-20 | 3.520 | 3.670 | 3.430 | 3.590 | 3.590 | 837,200 |
| 2023-11-17 | 3.470 | 3.520 | 3.380 | 3.520 | 3.520 | 421,000 |
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.