Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.670 | 8.670 | 8.380 | 8.580 | 8.580 | 232,200 |
| 2025-08-04 | 8.740 | 8.740 | 8.500 | 8.500 | 8.500 | 822,000 |
| 2025-08-01 | 8.700 | 8.750 | 8.490 | 8.740 | 8.740 | 259,800 |
| 2025-07-31 | 8.590 | 8.840 | 8.460 | 8.700 | 8.700 | 766,400 |
| 2025-07-30 | 8.560 | 8.750 | 8.520 | 8.580 | 8.580 | 517,600 |
| 2025-07-29 | 8.580 | 8.670 | 8.490 | 8.570 | 8.570 | 268,800 |
| 2025-07-28 | 8.580 | 8.690 | 8.550 | 8.580 | 8.580 | 244,600 |
| 2025-07-25 | 8.580 | 8.580 | 8.460 | 8.500 | 8.500 | 338,000 |
| 2025-07-24 | 8.780 | 8.800 | 8.400 | 8.580 | 8.580 | 781,000 |
| 2025-07-23 | 8.540 | 8.800 | 8.440 | 8.800 | 8.800 | 523,400 |
| 2025-07-22 | 8.940 | 8.940 | 8.430 | 8.630 | 8.630 | 504,800 |
| 2025-07-21 | 8.720 | 9.050 | 8.530 | 8.830 | 8.830 | 471,000 |
| 2025-07-18 | 8.580 | 8.800 | 8.560 | 8.710 | 8.710 | 499,210 |
| 2025-07-17 | 8.750 | 8.770 | 8.550 | 8.620 | 8.620 | 310,800 |
| 2025-07-16 | 8.740 | 8.870 | 8.630 | 8.740 | 8.740 | 577,400 |
| 2025-07-15 | 8.670 | 8.790 | 8.540 | 8.720 | 8.720 | 417,000 |
| 2025-07-14 | 8.500 | 8.690 | 8.350 | 8.690 | 8.690 | 983,000 |
| 2025-07-11 | 8.600 | 8.630 | 8.400 | 8.570 | 8.570 | 388,600 |
| 2025-07-10 | 8.440 | 8.650 | 8.440 | 8.590 | 8.590 | 465,000 |
| 2025-07-09 | 8.450 | 8.660 | 8.410 | 8.560 | 8.560 | 461,400 |
| 2025-07-08 | 8.600 | 8.600 | 8.280 | 8.550 | 8.550 | 533,000 |
| 2025-07-07 | 8.540 | 8.730 | 8.430 | 8.630 | 8.630 | 598,600 |
| 2025-07-04 | 8.680 | 8.680 | 8.450 | 8.540 | 8.540 | 378,400 |
| 2025-07-03 | 8.680 | 8.680 | 8.430 | 8.650 | 8.650 | 297,800 |
| 2025-07-02 | 8.990 | 9.000 | 8.500 | 8.610 | 8.610 | 659,000 |
| 2025-06-30 | 8.570 | 9.000 | 8.320 | 8.870 | 8.870 | 489,800 |
| 2025-06-27 | 9.490 | 9.490 | 8.420 | 8.570 | 8.570 | 1,412,200 |
| 2025-06-26 | 9.290 | 9.720 | 8.900 | 9.420 | 9.420 | 1,425,200 |
| 2025-06-25 | 9.100 | 9.310 | 8.950 | 9.200 | 9.200 | 1,587,400 |
| 2025-06-24 | 9.090 | 9.100 | 8.960 | 9.020 | 9.020 | 602,600 |
| 2025-06-23 | 9.050 | 9.200 | 8.940 | 9.020 | 9.020 | 731,000 |
| 2025-06-20 | 9.550 | 9.630 | 7.810 | 9.000 | 9.000 | 3,866,400 |
| 2025-06-19 | 9.300 | 9.600 | 9.200 | 9.550 | 9.550 | 813,200 |
| 2025-06-18 | 9.030 | 9.290 | 8.970 | 9.280 | 9.280 | 1,076,800 |
| 2025-06-17 | 9.140 | 9.140 | 8.800 | 8.940 | 8.940 | 435,400 |
| 2025-06-16 | 9.130 | 9.490 | 8.810 | 8.950 | 8.950 | 669,392 |
| 2025-06-13 | 9.070 | 9.250 | 8.440 | 8.750 | 8.750 | 765,200 |
| 2025-06-12 | 8.550 | 9.480 | 8.550 | 9.120 | 9.120 | 3,384,400 |
| 2025-06-11 | 8.200 | 8.650 | 7.950 | 8.550 | 8.550 | 1,000,400 |
| 2025-06-10 | 7.630 | 8.310 | 7.350 | 8.310 | 8.310 | 1,859,400 |
| 2025-06-09 | 7.430 | 7.610 | 7.270 | 7.470 | 7.470 | 887,400 |
| 2025-06-06 | 7.100 | 7.290 | 7.020 | 7.280 | 7.280 | 550,000 |
| 2025-06-05 | 7.020 | 7.320 | 7.010 | 7.170 | 7.170 | 1,210,400 |
| 2025-06-04 | 7.000 | 7.460 | 7.000 | 7.220 | 7.220 | 1,161,800 |
| 2025-06-03 | 6.920 | 7.230 | 6.860 | 6.990 | 6.990 | 692,000 |
| 2025-06-02 | 7.030 | 7.030 | 6.290 | 6.900 | 6.900 | 331,400 |
| 2025-05-30 | 7.120 | 7.520 | 6.910 | 7.010 | 7.010 | 1,017,000 |
| 2025-05-29 | 6.280 | 7.190 | 6.180 | 7.120 | 7.120 | 1,686,000 |
| 2025-05-28 | 6.040 | 6.640 | 6.030 | 6.450 | 6.450 | 1,805,800 |
| 2025-05-27 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 528,800 |
| 2025-05-26 | 6.020 | 6.170 | 5.970 | 6.000 | 6.000 | 519,600 |
| 2025-05-23 | 6.150 | 6.340 | 6.070 | 6.090 | 6.090 | 1,434,800 |
| 2025-05-22 | 5.860 | 6.100 | 5.860 | 5.920 | 5.920 | 6,630,690 |
| 2025-05-21 | 5.990 | 6.060 | 5.840 | 5.860 | 5.860 | 587,800 |
| 2025-05-20 | 6.000 | 6.030 | 5.920 | 5.980 | 5.980 | 503,800 |
| 2025-05-19 | 5.990 | 6.040 | 5.950 | 5.990 | 5.990 | 304,800 |
| 2025-05-16 | 6.060 | 6.060 | 5.920 | 6.000 | 6.000 | 311,058 |
| 2025-05-15 | 6.090 | 6.100 | 5.890 | 6.000 | 6.000 | 369,400 |
| 2025-05-14 | 5.960 | 6.030 | 5.850 | 5.990 | 5.990 | 509,000 |
| 2025-05-13 | 5.860 | 6.030 | 5.830 | 6.000 | 6.000 | 421,400 |
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.