Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 7.250 | 7.530 | 7.130 | 7.310 | 7.310 | 390,200 |
| 2023-08-18 | 7.040 | 7.430 | 7.040 | 7.330 | 7.330 | 263,600 |
| 2023-08-17 | 6.950 | 7.420 | 6.900 | 7.270 | 7.270 | 179,200 |
| 2023-08-16 | 7.150 | 7.160 | 6.910 | 7.120 | 7.120 | 162,400 |
| 2023-08-15 | 7.000 | 7.100 | 6.820 | 7.000 | 7.000 | 101,800 |
| 2023-08-14 | 7.020 | 7.020 | 6.640 | 6.950 | 6.950 | 100,800 |
| 2023-08-11 | 7.500 | 7.500 | 7.020 | 7.030 | 7.030 | 113,800 |
| 2023-08-10 | 7.540 | 7.700 | 7.270 | 7.460 | 7.460 | 369,000 |
| 2023-08-09 | 7.710 | 8.200 | 7.200 | 7.590 | 7.590 | 648,800 |
| 2023-08-08 | 8.910 | 8.910 | 7.700 | 7.780 | 7.780 | 380,800 |
| 2023-08-07 | 8.970 | 8.970 | 8.280 | 8.450 | 8.450 | 394,600 |
| 2023-08-04 | 8.990 | 8.990 | 8.250 | 8.670 | 8.670 | 362,000 |
| 2023-08-03 | 8.980 | 9.000 | 8.500 | 8.860 | 8.860 | 639,600 |
| 2023-08-02 | 8.780 | 9.020 | 8.670 | 8.970 | 8.970 | 665,000 |
| 2023-08-01 | 8.750 | 9.160 | 8.750 | 8.760 | 8.760 | 862,400 |
| 2023-07-31 | 8.600 | 8.960 | 8.410 | 8.750 | 8.750 | 717,000 |
| 2023-07-28 | 8.330 | 8.680 | 8.330 | 8.610 | 8.610 | 335,000 |
| 2023-07-27 | 8.530 | 8.610 | 8.360 | 8.500 | 8.500 | 267,400 |
| 2023-07-26 | 8.590 | 8.590 | 8.460 | 8.460 | 8.460 | 204,800 |
| 2023-07-25 | 8.310 | 8.500 | 8.270 | 8.410 | 8.410 | 264,800 |
| 2023-07-24 | 8.200 | 8.400 | 8.150 | 8.290 | 8.290 | 138,200 |
| 2023-07-21 | 8.500 | 8.500 | 8.080 | 8.200 | 8.200 | 351,000 |
| 2023-07-20 | 8.490 | 8.500 | 8.200 | 8.500 | 8.500 | 243,200 |
| 2023-07-19 | 8.480 | 8.500 | 8.200 | 8.500 | 8.500 | 306,000 |
| 2023-07-18 | 8.500 | 8.550 | 8.400 | 8.480 | 8.480 | 462,600 |
| 2023-07-14 | 8.790 | 8.980 | 8.520 | 8.590 | 8.590 | 579,400 |
| 2023-07-13 | 8.600 | 9.030 | 8.510 | 8.770 | 8.770 | 482,600 |
| 2023-07-12 | 8.500 | 8.670 | 8.470 | 8.600 | 8.600 | 422,400 |
| 2023-07-11 | 8.530 | 8.650 | 8.140 | 8.600 | 8.600 | 427,200 |
| 2023-07-10 | 8.640 | 8.740 | 8.400 | 8.550 | 8.550 | 422,000 |
| 2023-07-07 | 8.650 | 8.760 | 8.410 | 8.650 | 8.650 | 486,400 |
| 2023-07-06 | 8.950 | 8.950 | 8.450 | 8.790 | 8.790 | 469,800 |
| 2023-07-05 | 9.120 | 9.120 | 8.670 | 8.930 | 8.930 | 454,200 |
| 2023-07-04 | 8.750 | 9.180 | 8.410 | 9.090 | 9.090 | 510,000 |
| 2023-07-03 | 8.750 | 8.980 | 8.390 | 8.800 | 8.800 | 487,800 |
| 2023-06-30 | 8.800 | 8.800 | 8.200 | 8.730 | 8.730 | 78,200 |
| 2023-06-29 | 8.910 | 9.030 | 8.250 | 8.690 | 8.690 | 152,600 |
| 2023-06-28 | 8.790 | 8.980 | 8.500 | 8.910 | 8.910 | 135,400 |
| 2023-06-27 | 10.800 | 10.800 | 8.560 | 8.800 | 8.800 | 438,200 |
| 2023-06-26 | 10.800 | 11.240 | 9.500 | 9.860 | 9.860 | 576,400 |
| 2023-06-23 | 9.500 | 10.800 | 9.400 | 10.720 | 10.720 | 307,800 |
| 2023-06-21 | 9.210 | 9.910 | 9.210 | 9.800 | 9.800 | 540,600 |
| 2023-06-20 | 9.410 | 9.690 | 9.160 | 9.650 | 9.650 | 515,400 |
| 2023-06-19 | 9.980 | 10.000 | 5.000 | 9.790 | 9.790 | 495,200 |
| 2023-06-16 | 10.380 | 10.380 | 9.780 | 9.980 | 9.980 | 519,000 |
| 2023-06-15 | 10.020 | 10.840 | 10.000 | 10.340 | 10.340 | 632,400 |
| 2023-06-14 | 9.550 | 10.360 | 9.550 | 10.180 | 10.180 | 662,600 |
| 2023-06-13 | 8.980 | 9.810 | 8.850 | 9.790 | 9.790 | 646,400 |
| 2023-06-12 | 8.700 | 9.230 | 8.310 | 8.880 | 8.880 | 615,400 |
| 2023-06-09 | 9.070 | 9.100 | 8.450 | 8.740 | 8.740 | 724,200 |
| 2023-06-08 | 8.810 | 9.250 | 8.660 | 9.070 | 9.070 | 627,000 |
| 2023-06-07 | 8.650 | 9.300 | 8.580 | 9.300 | 9.300 | 567,600 |
| 2023-06-06 | 8.390 | 8.650 | 8.290 | 8.650 | 8.650 | 452,000 |
| 2023-06-05 | 8.670 | 8.700 | 8.350 | 8.620 | 8.620 | 486,000 |
| 2023-06-02 | 8.690 | 8.700 | 8.000 | 8.700 | 8.700 | 644,800 |
| 2023-06-01 | 8.460 | 8.690 | 8.350 | 8.680 | 8.680 | 394,600 |
| 2023-05-31 | 8.500 | 8.760 | 5.010 | 8.690 | 8.690 | 73,000 |
| 2023-05-30 | 8.760 | 8.770 | 8.190 | 8.600 | 8.600 | 18,800 |
| 2023-05-29 | 8.890 | 8.890 | 8.450 | 8.480 | 8.480 | 488,000 |
| 2023-05-25 | 8.790 | 8.890 | 8.420 | 8.890 | 8.890 | 120,800 |
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.