Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.750 | 3.750 | 3.510 | 3.510 | 3.510 | 228,800 |
| 2026-04-29 | 3.710 | 3.880 | 3.630 | 3.820 | 3.820 | 256,800 |
| 2026-04-28 | 3.690 | 3.690 | 3.490 | 3.690 | 3.690 | 76,600 |
| 2026-04-27 | 3.250 | 3.790 | 3.230 | 3.590 | 3.590 | 967,000 |
| 2026-04-24 | 3.500 | 3.500 | 3.190 | 3.230 | 3.230 | 430,200 |
| 2026-04-23 | 3.600 | 3.600 | 3.470 | 3.560 | 3.560 | 581,400 |
| 2026-04-22 | 3.870 | 3.870 | 3.580 | 3.630 | 3.630 | 628,200 |
| 2026-04-21 | 4.150 | 4.150 | 3.900 | 3.900 | 3.900 | 202,000 |
| 2026-04-20 | 4.110 | 4.240 | 3.990 | 4.160 | 4.160 | 312,800 |
| 2026-04-17 | 4.090 | 4.110 | 3.950 | 4.110 | 4.110 | 149,400 |
| 2026-04-16 | 4.000 | 4.200 | 4.000 | 4.100 | 4.100 | 527,600 |
| 2026-04-15 | 3.950 | 4.060 | 3.870 | 4.060 | 4.060 | 226,000 |
| 2026-04-14 | 3.880 | 4.070 | 3.820 | 3.970 | 3.970 | 456,600 |
| 2026-04-13 | 3.920 | 3.930 | 3.810 | 3.930 | 3.930 | 119,600 |
| 2026-04-10 | 4.030 | 4.030 | 3.830 | 3.900 | 3.900 | 134,000 |
| 2026-04-09 | 4.030 | 4.060 | 3.870 | 4.060 | 4.060 | 151,600 |
| 2026-04-08 | 3.970 | 4.060 | 3.870 | 4.050 | 4.050 | 400,200 |
| 2026-04-02 | 3.860 | 3.980 | 3.800 | 3.980 | 3.980 | 97,200 |
| 2026-04-01 | 3.900 | 4.040 | 3.830 | 3.900 | 3.900 | 316,000 |
| 2026-03-31 | 4.410 | 4.410 | 3.880 | 3.880 | 3.880 | 52,800 |
| 2026-03-30 | 4.310 | 4.370 | 4.170 | 4.200 | 4.200 | 331,600 |
| 2026-03-27 | 4.420 | 4.520 | 4.230 | 4.400 | 4.400 | 310,000 |
| 2026-03-26 | 4.420 | 4.460 | 4.330 | 4.450 | 4.450 | 240,400 |
| 2026-03-25 | 4.440 | 4.490 | 4.390 | 4.460 | 4.460 | 139,400 |
| 2026-03-24 | 4.300 | 4.480 | 4.300 | 4.450 | 4.450 | 390,800 |
| 2026-03-23 | 4.390 | 4.430 | 4.240 | 4.430 | 4.430 | 255,274 |
| 2026-03-20 | 4.600 | 4.610 | 4.430 | 4.470 | 4.470 | 142,100 |
| 2026-03-19 | 4.430 | 4.600 | 4.400 | 4.580 | 4.580 | 115,393 |
| 2026-03-18 | 4.470 | 4.600 | 4.420 | 4.530 | 4.530 | 271,349 |
| 2026-03-17 | 4.500 | 4.570 | 4.390 | 4.470 | 4.470 | 260,758 |
| 2026-03-16 | 4.700 | 4.700 | 4.400 | 4.500 | 4.500 | 274,135 |
| 2026-03-13 | 4.720 | 4.720 | 4.450 | 4.500 | 4.500 | 335,939 |
| 2026-03-12 | 4.730 | 4.760 | 4.490 | 4.700 | 4.700 | 239,219 |
| 2026-03-11 | 4.720 | 4.730 | 4.560 | 4.680 | 4.680 | 223,169 |
| 2026-03-10 | 4.940 | 4.940 | 4.570 | 4.680 | 4.680 | 265,051 |
| 2026-03-09 | 4.430 | 4.660 | 4.380 | 4.660 | 4.660 | 371,841 |
| 2026-03-06 | 4.600 | 4.600 | 4.350 | 4.550 | 4.550 | 270,055 |
| 2026-03-05 | 4.700 | 4.700 | 4.330 | 4.430 | 4.430 | 250,795 |
| 2026-03-04 | 4.360 | 4.480 | 4.300 | 4.480 | 4.480 | 614,957 |
| 2026-03-03 | 4.640 | 4.640 | 4.440 | 4.510 | 4.510 | 542,630 |
| 2026-03-02 | 4.870 | 4.870 | 4.630 | 4.690 | 4.690 | 491,780 |
| 2026-02-27 | 5.220 | 5.220 | 4.780 | 4.920 | 4.920 | 2,583,500 |
| 2026-02-26 | 5.200 | 5.210 | 5.000 | 5.070 | 5.070 | 328,654 |
| 2026-02-25 | 5.120 | 5.230 | 4.990 | 5.150 | 5.150 | 572,577 |
| 2026-02-24 | 5.750 | 5.750 | 5.050 | 5.100 | 5.100 | 651,740 |
| 2026-02-23 | 5.700 | 5.960 | 5.100 | 5.510 | 5.510 | 2,416,520 |
| 2026-02-20 | 5.880 | 5.880 | 5.650 | 5.700 | 5.700 | 178,675 |
| 2026-02-16 | 5.770 | 5.880 | 5.710 | 5.860 | 5.860 | 175,000 |
| 2026-02-13 | 5.760 | 5.770 | 5.580 | 5.770 | 5.770 | 481,719 |
| 2026-02-12 | 5.640 | 5.800 | 5.560 | 5.760 | 5.760 | 479,839 |
| 2026-02-11 | 5.630 | 5.770 | 5.630 | 5.740 | 5.740 | 220,381 |
| 2026-02-10 | 5.650 | 5.700 | 5.600 | 5.680 | 5.680 | 451,760 |
| 2026-02-09 | 5.630 | 5.780 | 5.550 | 5.650 | 5.650 | 508,770 |
| 2026-02-06 | 5.570 | 6.200 | 5.450 | 5.520 | 5.520 | 2,119,681 |
| 2026-02-05 | 5.760 | 5.940 | 5.480 | 5.650 | 5.650 | 454,036 |
| 2026-02-04 | 5.960 | 5.960 | 5.670 | 5.780 | 5.780 | 721,470 |
| 2026-02-03 | 6.200 | 6.220 | 5.880 | 5.980 | 5.980 | 251,976 |
| 2026-02-02 | 5.880 | 6.200 | 5.880 | 6.200 | 6.200 | 7,137,877 |
| 2026-01-30 | 6.050 | 6.050 | 5.820 | 5.920 | 5.920 | 391,364 |
| 2026-01-29 | 6.280 | 6.310 | 6.100 | 6.100 | 6.100 | 316,017 |
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.