Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.560 | 3.560 | 3.410 | 3.480 | 3.480 | 347,200 |
| 2023-11-15 | 3.600 | 3.630 | 3.490 | 3.540 | 3.540 | 391,000 |
| 2023-11-14 | 3.510 | 3.530 | 3.370 | 3.530 | 3.530 | 593,800 |
| 2023-11-13 | 3.520 | 3.520 | 3.340 | 3.490 | 3.490 | 443,600 |
| 2023-11-10 | 3.600 | 3.600 | 3.390 | 3.450 | 3.450 | 589,200 |
| 2023-11-09 | 3.520 | 3.680 | 3.470 | 3.610 | 3.610 | 587,000 |
| 2023-11-08 | 3.920 | 3.920 | 3.610 | 3.650 | 3.650 | 765,800 |
| 2023-11-07 | 3.700 | 3.870 | 3.630 | 3.800 | 3.800 | 577,600 |
| 2023-11-06 | 3.540 | 3.650 | 3.500 | 3.640 | 3.640 | 590,000 |
| 2023-11-03 | 3.710 | 3.780 | 3.440 | 3.520 | 3.520 | 556,000 |
| 2023-11-02 | 3.530 | 3.580 | 3.460 | 3.460 | 3.460 | 487,800 |
| 2023-11-01 | 3.790 | 3.790 | 3.560 | 3.640 | 3.640 | 395,200 |
| 2023-10-31 | 3.780 | 3.780 | 3.570 | 3.730 | 3.730 | 361,800 |
| 2023-10-30 | 3.640 | 3.890 | 3.500 | 3.760 | 3.760 | 536,200 |
| 2023-10-27 | 3.640 | 3.750 | 3.520 | 3.710 | 3.710 | 512,800 |
| 2023-10-26 | 3.720 | 4.170 | 3.500 | 3.640 | 3.640 | 813,000 |
| 2023-10-25 | 3.920 | 4.320 | 3.770 | 3.900 | 3.900 | 822,400 |
| 2023-10-24 | 4.180 | 4.200 | 3.820 | 3.900 | 3.900 | 770,000 |
| 2023-10-20 | 4.450 | 4.700 | 4.210 | 4.210 | 4.210 | 726,200 |
| 2023-10-19 | 4.190 | 4.580 | 4.190 | 4.400 | 4.400 | 233,400 |
| 2023-10-18 | 4.660 | 4.900 | 4.530 | 4.550 | 4.550 | 261,000 |
| 2023-10-17 | 4.550 | 4.720 | 4.520 | 4.590 | 4.590 | 488,800 |
| 2023-10-16 | 5.260 | 5.260 | 4.580 | 4.710 | 4.710 | 1,574,120 |
| 2023-10-13 | 5.490 | 5.490 | 5.220 | 5.280 | 5.280 | 304,600 |
| 2023-10-12 | 5.680 | 5.680 | 5.360 | 5.450 | 5.450 | 306,400 |
| 2023-10-11 | 5.620 | 5.810 | 5.540 | 5.550 | 5.550 | 239,000 |
| 2023-10-10 | 5.590 | 6.000 | 5.590 | 5.620 | 5.620 | 575,200 |
| 2023-10-09 | 5.710 | 5.750 | 5.600 | 5.600 | 5.600 | 223,400 |
| 2023-10-06 | 5.720 | 6.000 | 5.680 | 5.870 | 5.870 | 120,200 |
| 2023-10-05 | 5.790 | 5.970 | 5.600 | 5.620 | 5.620 | 82,200 |
| 2023-10-04 | 5.530 | 5.770 | 5.500 | 5.660 | 5.660 | 81,800 |
| 2023-10-03 | 5.560 | 5.690 | 5.410 | 5.650 | 5.650 | 92,600 |
| 2023-09-29 | 5.810 | 5.810 | 5.560 | 5.670 | 5.670 | 130,200 |
| 2023-09-28 | 5.900 | 6.320 | 5.560 | 5.610 | 5.610 | 1,439,200 |
| 2023-09-27 | 5.890 | 6.120 | 5.770 | 5.810 | 5.810 | 632,800 |
| 2023-09-26 | 6.130 | 6.800 | 5.800 | 5.990 | 5.990 | 3,716,600 |
| 2023-09-25 | 5.930 | 6.010 | 5.700 | 5.720 | 5.720 | 640,400 |
| 2023-09-22 | 6.630 | 6.760 | 5.890 | 6.070 | 6.070 | 1,826,200 |
| 2023-09-21 | 5.990 | 7.800 | 5.870 | 6.580 | 6.580 | 8,105,600 |
| 2023-09-20 | 6.040 | 6.380 | 5.960 | 5.990 | 5.990 | 922,800 |
| 2023-09-19 | 6.480 | 6.970 | 5.980 | 6.070 | 6.070 | 3,098,800 |
| 2023-09-18 | 5.610 | 9.240 | 5.430 | 6.440 | 6.440 | 7,667,800 |
| 2023-09-15 | 5.700 | 5.720 | 5.510 | 5.610 | 5.610 | 370,800 |
| 2023-09-14 | 5.800 | 5.820 | 5.500 | 5.700 | 5.700 | 426,200 |
| 2023-09-13 | 5.910 | 6.030 | 5.720 | 5.720 | 5.720 | 229,400 |
| 2023-09-12 | 6.160 | 6.180 | 6.000 | 6.000 | 6.000 | 220,800 |
| 2023-09-11 | 6.500 | 6.600 | 6.080 | 6.120 | 6.120 | 273,200 |
| 2023-09-07 | 6.500 | 6.550 | 6.240 | 6.480 | 6.480 | 215,600 |
| 2023-09-06 | 6.900 | 6.980 | 6.330 | 6.450 | 6.450 | 247,000 |
| 2023-09-05 | 8.000 | 8.000 | 6.570 | 6.610 | 6.610 | 364,600 |
| 2023-09-04 | 7.600 | 7.760 | 7.330 | 7.570 | 7.570 | 427,800 |
| 2023-09-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-08-31 | 7.250 | 7.660 | 7.100 | 7.500 | 7.500 | 475,000 |
| 2023-08-30 | 6.800 | 7.300 | 6.750 | 7.080 | 7.080 | 364,400 |
| 2023-08-29 | 6.400 | 6.970 | 6.000 | 6.600 | 6.600 | 147,200 |
| 2023-08-28 | 6.880 | 6.880 | 6.080 | 6.400 | 6.400 | 82,400 |
| 2023-08-25 | 7.200 | 7.200 | 6.640 | 6.680 | 6.680 | 196,600 |
| 2023-08-24 | 7.800 | 7.910 | 7.140 | 7.400 | 7.400 | 407,800 |
| 2023-08-23 | 8.300 | 8.450 | 7.720 | 8.000 | 8.000 | 450,400 |
| 2023-08-22 | 7.200 | 8.460 | 7.200 | 8.200 | 8.200 | 442,200 |
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.