Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.890 | 5.120 | 4.780 | 4.970 | 4.970 | 1,049,200 |
| 2025-02-07 | 4.720 | 5.020 | 4.670 | 4.760 | 4.760 | 783,800 |
| 2025-02-06 | 4.600 | 4.750 | 4.600 | 4.750 | 4.750 | 196,000 |
| 2025-02-05 | 4.740 | 4.750 | 4.650 | 4.750 | 4.750 | 181,600 |
| 2025-02-04 | 4.720 | 4.750 | 4.560 | 4.740 | 4.740 | 256,400 |
| 2025-02-03 | 4.640 | 4.710 | 4.550 | 4.710 | 4.710 | 169,400 |
| 2025-01-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-01-27 | 4.640 | 4.770 | 4.530 | 4.700 | 4.700 | 122,600 |
| 2025-01-24 | 4.500 | 4.710 | 4.500 | 4.700 | 4.700 | 270,000 |
| 2025-01-23 | 4.500 | 4.760 | 4.500 | 4.730 | 4.730 | 206,600 |
| 2025-01-22 | 4.800 | 4.800 | 4.660 | 4.720 | 4.720 | 399,400 |
| 2025-01-21 | 4.710 | 4.820 | 4.710 | 4.760 | 4.760 | 362,600 |
| 2025-01-20 | 4.760 | 4.840 | 4.640 | 4.770 | 4.770 | 404,400 |
| 2025-01-17 | 4.730 | 4.770 | 4.690 | 4.750 | 4.750 | 368,000 |
| 2025-01-16 | 4.700 | 4.740 | 4.560 | 4.730 | 4.730 | 306,400 |
| 2025-01-15 | 4.600 | 4.720 | 4.560 | 4.680 | 4.680 | 640,600 |
| 2025-01-14 | 4.540 | 4.600 | 4.500 | 4.580 | 4.580 | 284,800 |
| 2025-01-13 | 4.470 | 4.540 | 4.390 | 4.540 | 4.540 | 129,600 |
| 2025-01-10 | 4.470 | 4.500 | 4.340 | 4.450 | 4.450 | 134,200 |
| 2025-01-09 | 4.410 | 4.450 | 4.340 | 4.440 | 4.440 | 188,600 |
| 2025-01-08 | 4.450 | 4.450 | 4.290 | 4.400 | 4.400 | 237,800 |
| 2025-01-07 | 4.400 | 4.460 | 4.290 | 4.440 | 4.440 | 173,200 |
| 2025-01-06 | 4.390 | 4.430 | 4.210 | 4.400 | 4.400 | 338,600 |
| 2025-01-03 | 4.260 | 4.380 | 4.090 | 4.380 | 4.380 | 368,200 |
| 2025-01-02 | 4.260 | 4.260 | 4.080 | 4.260 | 4.260 | 132,600 |
| 2024-12-31 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 239,400 |
| 2024-12-30 | 4.140 | 4.260 | 4.140 | 4.260 | 4.260 | 213,000 |
| 2024-12-27 | 4.210 | 4.290 | 4.050 | 4.290 | 4.290 | 278,600 |
| 2024-12-24 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 112,800 |
| 2024-12-23 | 4.430 | 4.490 | 4.300 | 4.300 | 4.300 | 120,200 |
| 2024-12-20 | 4.440 | 4.510 | 4.440 | 4.510 | 4.510 | 292,600 |
| 2024-12-19 | 4.600 | 4.600 | 4.470 | 4.500 | 4.500 | 144,800 |
| 2024-12-18 | 4.590 | 4.620 | 4.480 | 4.620 | 4.620 | 184,200 |
| 2024-12-17 | 4.600 | 4.610 | 4.480 | 4.610 | 4.610 | 115,400 |
| 2024-12-16 | 4.670 | 4.670 | 4.520 | 4.610 | 4.610 | 102,000 |
| 2024-12-13 | 4.560 | 4.640 | 4.510 | 4.620 | 4.620 | 404,000 |
| 2024-12-12 | 4.450 | 4.570 | 4.450 | 4.570 | 4.570 | 481,200 |
| 2024-12-11 | 4.490 | 4.500 | 4.380 | 4.500 | 4.500 | 227,600 |
| 2024-12-10 | 4.650 | 4.650 | 4.210 | 4.490 | 4.490 | 177,000 |
| 2024-12-09 | 4.510 | 4.650 | 4.330 | 4.650 | 4.650 | 165,400 |
| 2024-12-06 | 4.490 | 4.500 | 4.390 | 4.500 | 4.500 | 271,800 |
| 2024-12-05 | 4.380 | 4.510 | 4.320 | 4.490 | 4.490 | 591,400 |
| 2024-12-04 | 4.270 | 4.350 | 4.140 | 4.300 | 4.300 | 271,400 |
| 2024-12-03 | 4.120 | 4.280 | 4.100 | 4.270 | 4.270 | 181,000 |
| 2024-12-02 | 4.120 | 4.250 | 4.070 | 4.230 | 4.230 | 289,800 |
| 2024-11-29 | 4.110 | 4.130 | 4.000 | 4.130 | 4.130 | 433,600 |
| 2024-11-28 | 4.140 | 4.140 | 3.940 | 4.080 | 4.080 | 72,400 |
| 2024-11-27 | 4.110 | 4.140 | 3.930 | 4.080 | 4.080 | 244,600 |
| 2024-11-26 | 4.020 | 4.080 | 3.970 | 4.000 | 4.000 | 165,340 |
| 2024-11-25 | 4.120 | 4.120 | 3.980 | 4.030 | 4.030 | 488,600 |
| 2024-11-22 | 4.120 | 4.120 | 4.030 | 4.070 | 4.070 | 201,400 |
| 2024-11-21 | 4.050 | 4.160 | 4.030 | 4.110 | 4.110 | 140,200 |
| 2024-11-20 | 4.100 | 4.180 | 4.040 | 4.180 | 4.180 | 165,000 |
| 2024-11-19 | 4.070 | 4.120 | 3.980 | 4.100 | 4.100 | 999,800 |
| 2024-11-18 | 4.020 | 4.110 | 4.010 | 4.080 | 4.080 | 91,200 |
| 2024-11-15 | 4.070 | 4.080 | 3.990 | 4.080 | 4.080 | 259,000 |
| 2024-11-14 | 4.070 | 4.080 | 4.020 | 4.080 | 4.080 | 70,400 |
| 2024-11-13 | 4.030 | 4.100 | 3.990 | 4.060 | 4.060 | 65,200 |
| 2024-11-12 | 4.060 | 4.120 | 3.940 | 4.030 | 4.030 | 290,400 |
| 2024-11-11 | 4.060 | 4.060 | 3.980 | 4.040 | 4.040 | 98,000 |
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.