Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.940 | 7.970 | 7.610 | 7.650 | 7.650 | 1,071,373 |
| 2025-10-30 | 7.850 | 7.970 | 7.830 | 7.960 | 7.960 | 1,312,775 |
| 2025-10-28 | 7.960 | 8.000 | 7.780 | 7.880 | 7.880 | 1,446,279 |
| 2025-10-27 | 8.090 | 8.110 | 7.860 | 7.920 | 7.920 | 527,113 |
| 2025-10-24 | 8.330 | 8.330 | 8.050 | 8.050 | 8.050 | 2,293,948 |
| 2025-10-23 | 8.150 | 8.260 | 8.000 | 8.200 | 8.200 | 927,492 |
| 2025-10-22 | 8.290 | 8.290 | 8.010 | 8.180 | 8.180 | 1,282,554 |
| 2025-10-21 | 8.000 | 8.180 | 8.000 | 8.050 | 8.050 | 1,283,800 |
| 2025-10-20 | 8.000 | 8.330 | 7.980 | 8.000 | 8.000 | 1,664,200 |
| 2025-10-17 | 8.330 | 8.330 | 7.840 | 7.920 | 7.920 | 1,268,200 |
| 2025-10-16 | 8.210 | 8.220 | 7.900 | 8.140 | 8.140 | 853,800 |
| 2025-10-15 | 8.330 | 8.380 | 8.020 | 8.240 | 8.240 | 1,528,600 |
| 2025-10-14 | 8.610 | 8.610 | 8.100 | 8.220 | 8.220 | 1,417,400 |
| 2025-10-13 | 8.360 | 8.640 | 8.260 | 8.600 | 8.600 | 1,206,200 |
| 2025-10-10 | 8.510 | 8.800 | 8.480 | 8.510 | 8.510 | 1,264,800 |
| 2025-10-09 | 8.690 | 8.980 | 8.590 | 8.710 | 8.710 | 1,425,250 |
| 2025-10-08 | 8.530 | 8.760 | 8.350 | 8.700 | 8.700 | 1,274,400 |
| 2025-10-06 | 8.730 | 8.730 | 8.350 | 8.550 | 8.550 | 1,117,600 |
| 2025-10-03 | 8.440 | 8.710 | 8.340 | 8.710 | 8.710 | 1,551,800 |
| 2025-10-02 | 8.310 | 8.550 | 8.300 | 8.410 | 8.410 | 1,390,710 |
| 2025-09-30 | 8.210 | 8.340 | 8.120 | 8.250 | 8.250 | 1,275,600 |
| 2025-09-29 | 8.150 | 8.240 | 7.900 | 8.230 | 8.230 | 1,295,200 |
| 2025-09-26 | 8.250 | 8.350 | 8.050 | 8.110 | 8.110 | 1,361,400 |
| 2025-09-25 | 8.350 | 8.400 | 8.180 | 8.240 | 8.240 | 1,347,000 |
| 2025-09-24 | 8.220 | 8.430 | 8.190 | 8.370 | 8.370 | 1,288,000 |
| 2025-09-23 | 8.340 | 8.430 | 8.200 | 8.320 | 8.320 | 1,445,200 |
| 2025-09-22 | 8.380 | 8.430 | 8.080 | 8.380 | 8.380 | 1,310,400 |
| 2025-09-19 | 8.480 | 8.730 | 8.410 | 8.500 | 8.500 | 1,379,200 |
| 2025-09-18 | 8.330 | 8.550 | 8.080 | 8.500 | 8.500 | 1,725,800 |
| 2025-09-17 | 8.180 | 8.350 | 8.050 | 8.290 | 8.290 | 1,315,200 |
| 2025-09-16 | 8.330 | 8.350 | 8.060 | 8.170 | 8.170 | 1,395,500 |
| 2025-09-15 | 8.290 | 8.350 | 8.060 | 8.300 | 8.300 | 1,335,000 |
| 2025-09-12 | 8.090 | 8.310 | 8.010 | 8.230 | 8.230 | 1,329,400 |
| 2025-09-11 | 8.290 | 8.290 | 7.850 | 8.010 | 8.010 | 1,493,200 |
| 2025-09-10 | 8.200 | 8.400 | 8.090 | 8.140 | 8.140 | 1,312,400 |
| 2025-09-09 | 8.160 | 8.240 | 8.040 | 8.200 | 8.200 | 1,021,400 |
| 2025-09-08 | 7.750 | 8.260 | 7.750 | 8.150 | 8.150 | 1,027,200 |
| 2025-09-05 | 7.890 | 7.950 | 7.750 | 7.900 | 7.900 | 425,800 |
| 2025-09-04 | 7.940 | 7.950 | 7.790 | 7.890 | 7.890 | 784,000 |
| 2025-09-03 | 7.950 | 8.010 | 7.810 | 7.980 | 7.980 | 229,200 |
| 2025-09-02 | 8.090 | 8.160 | 7.900 | 7.970 | 7.970 | 363,800 |
| 2025-09-01 | 8.240 | 8.290 | 8.030 | 8.100 | 8.100 | 345,000 |
| 2025-08-29 | 7.950 | 8.290 | 7.900 | 8.260 | 8.260 | 884,000 |
| 2025-08-28 | 8.010 | 8.080 | 7.870 | 7.950 | 7.950 | 540,400 |
| 2025-08-27 | 8.020 | 8.100 | 7.940 | 8.010 | 8.010 | 211,400 |
| 2025-08-26 | 7.990 | 8.130 | 7.830 | 7.980 | 7.980 | 376,600 |
| 2025-08-25 | 8.190 | 8.230 | 7.850 | 7.920 | 7.920 | 900,600 |
| 2025-08-22 | 7.940 | 8.210 | 7.890 | 8.180 | 8.180 | 761,800 |
| 2025-08-21 | 7.990 | 8.080 | 7.800 | 7.950 | 7.950 | 814,370 |
| 2025-08-20 | 8.110 | 8.140 | 7.870 | 8.000 | 8.000 | 663,400 |
| 2025-08-19 | 8.270 | 8.520 | 8.140 | 8.310 | 8.310 | 581,600 |
| 2025-08-18 | 8.230 | 8.280 | 8.010 | 8.270 | 8.270 | 583,800 |
| 2025-08-15 | 8.520 | 8.520 | 8.100 | 8.230 | 8.230 | 897,600 |
| 2025-08-14 | 8.400 | 9.600 | 8.280 | 8.520 | 8.520 | 2,682,900 |
| 2025-08-13 | 8.170 | 8.400 | 8.070 | 8.400 | 8.400 | 651,200 |
| 2025-08-12 | 8.400 | 8.530 | 8.120 | 8.300 | 8.300 | 626,200 |
| 2025-08-11 | 8.590 | 8.590 | 8.240 | 8.400 | 8.400 | 682,200 |
| 2025-08-08 | 8.600 | 8.600 | 8.460 | 8.600 | 8.600 | 204,660 |
| 2025-08-07 | 8.550 | 8.640 | 8.420 | 8.600 | 8.600 | 467,000 |
| 2025-08-06 | 8.610 | 8.610 | 8.470 | 8.480 | 8.480 | 515,500 |
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.