Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.200 | 6.350 | 6.070 | 6.350 | 6.350 | 359,916 |
| 2026-01-27 | 6.020 | 6.140 | 6.020 | 6.140 | 6.140 | 249,594 |
| 2026-01-26 | 6.360 | 6.390 | 6.000 | 6.050 | 6.050 | 556,056 |
| 2026-01-23 | 6.510 | 6.510 | 6.330 | 6.370 | 6.370 | 209,950 |
| 2026-01-22 | 6.920 | 6.920 | 6.520 | 6.600 | 6.600 | 196,251 |
| 2026-01-21 | 6.830 | 6.990 | 6.710 | 6.990 | 6.990 | 111,072 |
| 2026-01-20 | 6.960 | 6.960 | 6.810 | 6.840 | 6.840 | 224,833 |
| 2026-01-19 | 7.080 | 7.080 | 6.910 | 6.980 | 6.980 | 218,247 |
| 2026-01-16 | 7.280 | 7.280 | 6.950 | 7.130 | 7.130 | 198,503 |
| 2026-01-15 | 7.380 | 7.410 | 7.110 | 7.200 | 7.200 | 175,399 |
| 2026-01-14 | 7.370 | 7.590 | 7.280 | 7.400 | 7.400 | 338,054 |
| 2026-01-13 | 7.390 | 7.500 | 7.250 | 7.360 | 7.360 | 396,238 |
| 2026-01-12 | 6.960 | 7.470 | 6.960 | 7.290 | 7.290 | 514,264 |
| 2026-01-09 | 7.170 | 7.180 | 6.960 | 6.960 | 6.960 | 247,806 |
| 2026-01-08 | 7.230 | 7.230 | 7.050 | 7.130 | 7.130 | 363,155 |
| 2026-01-07 | 7.230 | 7.300 | 7.090 | 7.250 | 7.250 | 234,763 |
| 2026-01-06 | 7.140 | 7.270 | 7.050 | 7.260 | 7.260 | 331,253 |
| 2026-01-05 | 7.240 | 7.270 | 7.060 | 7.170 | 7.170 | 254,909 |
| 2026-01-02 | 7.200 | 7.340 | 7.120 | 7.320 | 7.320 | 506,187 |
| 2025-12-31 | 7.360 | 7.360 | 7.180 | 7.260 | 7.260 | 131,600 |
| 2025-12-30 | 7.270 | 7.350 | 7.090 | 7.210 | 7.210 | 363,870 |
| 2025-12-29 | 7.240 | 7.360 | 7.120 | 7.330 | 7.330 | 354,323 |
| 2025-12-24 | 7.370 | 7.370 | 7.040 | 7.250 | 7.250 | 352,240 |
| 2025-12-23 | 7.360 | 7.470 | 7.210 | 7.470 | 7.470 | 437,553 |
| 2025-12-22 | 7.370 | 7.400 | 7.250 | 7.380 | 7.380 | 331,435 |
| 2025-12-19 | 7.410 | 7.410 | 7.030 | 7.340 | 7.340 | 535,603 |
| 2025-12-18 | 7.370 | 7.410 | 7.190 | 7.350 | 7.350 | 404,038 |
| 2025-12-17 | 7.450 | 7.450 | 7.220 | 7.330 | 7.330 | 230,111 |
| 2025-12-16 | 7.600 | 7.600 | 7.330 | 7.370 | 7.370 | 248,042 |
| 2025-12-15 | 7.510 | 7.570 | 7.390 | 7.570 | 7.570 | 222,633 |
| 2025-12-12 | 7.500 | 7.610 | 7.460 | 7.540 | 7.540 | 649,259 |
| 2025-12-11 | 7.420 | 7.510 | 7.290 | 7.500 | 7.500 | 247,423 |
| 2025-12-10 | 7.480 | 7.480 | 7.280 | 7.420 | 7.420 | 389,360 |
| 2025-12-09 | 7.490 | 7.490 | 7.300 | 7.370 | 7.370 | 400,159 |
| 2025-12-08 | 7.480 | 7.500 | 7.290 | 7.480 | 7.480 | 575,233 |
| 2025-12-05 | 7.470 | 7.470 | 7.220 | 7.470 | 7.470 | 742,466 |
| 2025-12-04 | 7.320 | 7.470 | 7.250 | 7.440 | 7.440 | 802,829 |
| 2025-12-03 | 7.380 | 7.460 | 7.140 | 7.280 | 7.280 | 630,089 |
| 2025-12-02 | 7.520 | 7.520 | 7.350 | 7.520 | 7.520 | 501,127 |
| 2025-12-01 | 7.380 | 7.540 | 7.180 | 7.540 | 7.540 | 697,967 |
| 2025-11-28 | 7.480 | 7.480 | 7.330 | 7.400 | 7.400 | 317,915 |
| 2025-11-27 | 7.170 | 7.890 | 7.170 | 7.510 | 7.510 | 1,491,821 |
| 2025-11-26 | 7.010 | 7.150 | 6.930 | 7.150 | 7.150 | 1,246,256 |
| 2025-11-25 | 6.910 | 7.040 | 6.860 | 6.930 | 6.930 | 1,476,317 |
| 2025-11-24 | 6.500 | 7.000 | 6.390 | 6.900 | 6.900 | 635,305 |
| 2025-11-21 | 6.710 | 6.770 | 6.440 | 6.500 | 6.500 | 735,470 |
| 2025-11-20 | 6.790 | 6.860 | 6.710 | 6.800 | 6.800 | 466,352 |
| 2025-11-19 | 6.800 | 6.810 | 6.710 | 6.790 | 6.790 | 200,070 |
| 2025-11-18 | 7.100 | 7.100 | 6.750 | 6.790 | 6.790 | 423,053 |
| 2025-11-17 | 6.980 | 7.030 | 6.900 | 6.980 | 6.980 | 401,559 |
| 2025-11-14 | 7.150 | 7.150 | 6.890 | 6.920 | 6.920 | 380,898 |
| 2025-11-13 | 6.950 | 7.140 | 6.860 | 7.140 | 7.140 | 828,930 |
| 2025-11-12 | 6.930 | 6.990 | 6.850 | 6.930 | 6.930 | 389,680 |
| 2025-11-11 | 7.100 | 7.100 | 6.910 | 7.040 | 7.040 | 469,785 |
| 2025-11-10 | 7.180 | 7.190 | 6.920 | 7.030 | 7.030 | 396,527 |
| 2025-11-07 | 7.290 | 7.290 | 6.790 | 6.980 | 6.980 | 840,917 |
| 2025-11-06 | 7.610 | 7.610 | 7.200 | 7.300 | 7.300 | 651,658 |
| 2025-11-05 | 7.750 | 7.750 | 7.320 | 7.630 | 7.630 | 1,157,388 |
| 2025-11-04 | 7.690 | 7.710 | 7.570 | 7.680 | 7.680 | 651,600 |
| 2025-11-03 | 7.750 | 7.850 | 7.590 | 7.660 | 7.660 | 922,694 |
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.