Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.330 | 3.380 | 3.070 | 3.140 | 3.140 | 1,049,200 |
| 2026-07-28 | 3.320 | 3.350 | 3.300 | 3.320 | 3.320 | 271,000 |
| 2026-07-27 | 3.230 | 3.340 | 3.200 | 3.320 | 3.320 | 610,400 |
| 2026-07-24 | 3.270 | 3.350 | 3.210 | 3.320 | 3.320 | 304,600 |
| 2026-07-23 | 3.270 | 3.310 | 3.220 | 3.270 | 3.270 | 350,000 |
| 2026-07-22 | 3.250 | 3.300 | 3.210 | 3.290 | 3.290 | 263,400 |
| 2026-07-21 | 3.270 | 3.390 | 3.220 | 3.320 | 3.320 | 240,200 |
| 2026-07-20 | 3.360 | 3.370 | 3.240 | 3.320 | 3.320 | 214,400 |
| 2026-07-17 | 3.380 | 3.380 | 3.210 | 3.300 | 3.300 | 514,000 |
| 2026-07-16 | 3.400 | 3.430 | 3.280 | 3.390 | 3.390 | 592,200 |
| 2026-07-15 | 3.350 | 3.350 | 3.260 | 3.300 | 3.300 | 199,600 |
| 2026-07-14 | 3.450 | 3.450 | 3.170 | 3.260 | 3.260 | 1,331,000 |
| 2026-07-13 | 3.480 | 3.510 | 3.420 | 3.440 | 3.440 | 463,800 |
| 2026-07-10 | 3.570 | 3.600 | 3.450 | 3.500 | 3.500 | 901,800 |
| 2026-07-09 | 3.560 | 3.600 | 3.490 | 3.500 | 3.500 | 635,800 |
| 2026-07-08 | 3.590 | 3.590 | 3.470 | 3.530 | 3.530 | 615,200 |
| 2026-07-07 | 3.630 | 3.630 | 3.490 | 3.520 | 3.520 | 617,400 |
| 2026-07-06 | 3.540 | 3.590 | 3.450 | 3.570 | 3.570 | 246,800 |
| 2026-07-03 | 3.540 | 3.550 | 3.440 | 3.530 | 3.530 | 517,400 |
| 2026-07-02 | 3.600 | 3.650 | 3.500 | 3.500 | 3.500 | 376,200 |
| 2026-06-30 | 3.700 | 3.700 | 3.560 | 3.610 | 3.610 | 286,600 |
| 2026-06-29 | 3.720 | 3.720 | 3.560 | 3.600 | 3.600 | 570,800 |
| 2026-06-26 | 3.600 | 3.670 | 3.580 | 3.620 | 3.620 | 723,800 |
| 2026-06-25 | 3.720 | 3.720 | 3.540 | 3.600 | 3.600 | 476,600 |
| 2026-06-24 | 3.550 | 3.790 | 3.550 | 3.600 | 3.600 | 741,400 |
| 2026-06-23 | 3.570 | 3.650 | 3.500 | 3.590 | 3.590 | 676,600 |
| 2026-06-22 | 3.550 | 3.560 | 3.420 | 3.560 | 3.560 | 182,800 |
| 2026-06-18 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 609,600 |
| 2026-06-17 | 3.580 | 3.580 | 3.460 | 3.550 | 3.550 | 33,600 |
| 2026-06-16 | 3.590 | 3.680 | 3.450 | 3.540 | 3.540 | 306,600 |
| 2026-06-15 | 3.550 | 3.600 | 3.470 | 3.490 | 3.490 | 247,400 |
| 2026-06-12 | 3.600 | 3.600 | 3.420 | 3.460 | 3.460 | 528,000 |
| 2026-06-11 | 3.480 | 3.560 | 3.440 | 3.500 | 3.500 | 200,400 |
| 2026-06-10 | 3.500 | 3.530 | 3.470 | 3.510 | 3.510 | 322,000 |
| 2026-06-09 | 3.830 | 3.830 | 3.450 | 3.500 | 3.500 | 337,400 |
| 2026-06-08 | 3.630 | 3.630 | 3.430 | 3.540 | 3.540 | 322,400 |
| 2026-06-05 | 3.690 | 3.780 | 3.440 | 3.670 | 3.670 | 2,276,520 |
| 2026-06-04 | 3.700 | 3.730 | 3.660 | 3.700 | 3.700 | 90,400 |
| 2026-06-03 | 4.030 | 4.050 | 3.700 | 3.700 | 3.700 | 819,820 |
| 2026-06-02 | 4.010 | 4.350 | 3.970 | 4.100 | 4.100 | 2,289,050 |
| 2026-06-01 | 3.590 | 4.400 | 3.520 | 4.010 | 4.010 | 3,244,780 |
| 2026-05-29 | 3.550 | 3.600 | 3.370 | 3.370 | 3.370 | 873,400 |
| 2026-05-28 | 3.410 | 3.480 | 3.360 | 3.480 | 3.480 | 434,000 |
| 2026-05-27 | 3.400 | 3.480 | 3.350 | 3.410 | 3.410 | 208,800 |
| 2026-05-26 | 3.390 | 3.430 | 3.320 | 3.400 | 3.400 | 190,600 |
| 2026-05-22 | 3.360 | 3.400 | 3.300 | 3.390 | 3.390 | 137,000 |
| 2026-05-21 | 3.480 | 3.480 | 3.200 | 3.370 | 3.370 | 378,000 |
| 2026-05-20 | 3.400 | 3.430 | 3.320 | 3.420 | 3.420 | 164,400 |
| 2026-05-19 | 3.340 | 3.450 | 3.290 | 3.410 | 3.410 | 342,600 |
| 2026-05-18 | 3.460 | 3.460 | 3.300 | 3.330 | 3.330 | 186,600 |
| 2026-05-15 | 3.540 | 3.540 | 3.370 | 3.460 | 3.460 | 133,200 |
| 2026-05-14 | 3.600 | 3.600 | 3.460 | 3.500 | 3.500 | 242,600 |
| 2026-05-13 | 3.360 | 3.510 | 3.350 | 3.510 | 3.510 | 115,600 |
| 2026-05-12 | 3.560 | 3.560 | 3.380 | 3.390 | 3.390 | 156,000 |
| 2026-05-11 | 3.510 | 3.550 | 3.350 | 3.550 | 3.550 | 124,800 |
| 2026-05-08 | 3.440 | 3.580 | 3.360 | 3.580 | 3.580 | 527,600 |
| 2026-05-07 | 3.620 | 3.620 | 3.360 | 3.360 | 3.360 | 377,600 |
| 2026-05-06 | 3.450 | 3.590 | 3.380 | 3.590 | 3.590 | 105,400 |
| 2026-05-05 | 3.410 | 3.540 | 3.310 | 3.540 | 3.540 | 175,800 |
| 2026-05-04 | 3.550 | 3.550 | 3.350 | 3.530 | 3.530 | 220,800 |
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.