Beisen Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.050 | 4.080 | 3.970 | 4.050 | 4.050 | 335,600 |
| 2024-11-07 | 3.840 | 3.990 | 3.790 | 3.990 | 3.990 | 288,600 |
| 2024-11-06 | 3.760 | 3.870 | 3.730 | 3.780 | 3.780 | 135,400 |
| 2024-11-05 | 3.650 | 3.760 | 3.640 | 3.720 | 3.720 | 145,200 |
| 2024-11-04 | 3.630 | 3.680 | 3.580 | 3.610 | 3.610 | 73,200 |
| 2024-11-01 | 3.650 | 3.650 | 3.490 | 3.600 | 3.600 | 137,200 |
| 2024-10-31 | 3.500 | 3.620 | 3.460 | 3.590 | 3.590 | 118,400 |
| 2024-10-30 | 3.470 | 3.520 | 3.410 | 3.500 | 3.500 | 209,400 |
| 2024-10-29 | 3.490 | 3.510 | 3.410 | 3.500 | 3.500 | 145,000 |
| 2024-10-28 | 3.510 | 3.510 | 3.320 | 3.480 | 3.480 | 284,200 |
| 2024-10-25 | 3.500 | 3.500 | 3.330 | 3.480 | 3.480 | 197,200 |
| 2024-10-24 | 3.500 | 3.500 | 3.350 | 3.400 | 3.400 | 193,400 |
| 2024-10-23 | 3.550 | 3.550 | 3.430 | 3.490 | 3.490 | 122,800 |
| 2024-10-22 | 3.540 | 3.580 | 3.400 | 3.500 | 3.500 | 292,000 |
| 2024-10-21 | 3.650 | 3.650 | 3.460 | 3.510 | 3.510 | 50,200 |
| 2024-10-18 | 3.530 | 3.650 | 3.450 | 3.600 | 3.600 | 639,600 |
| 2024-10-17 | 3.580 | 3.660 | 3.410 | 3.540 | 3.540 | 340,600 |
| 2024-10-16 | 3.610 | 3.610 | 3.410 | 3.430 | 3.430 | 457,200 |
| 2024-10-15 | 3.760 | 3.760 | 3.430 | 3.600 | 3.600 | 602,600 |
| 2024-10-14 | 3.700 | 3.700 | 3.550 | 3.700 | 3.700 | 252,000 |
| 2024-10-10 | 3.870 | 3.910 | 3.600 | 3.740 | 3.740 | 858,200 |
| 2024-10-09 | 4.000 | 4.130 | 3.690 | 3.840 | 3.840 | 721,200 |
| 2024-10-08 | 4.900 | 4.950 | 3.600 | 3.930 | 3.930 | 1,216,200 |
| 2024-10-07 | 5.190 | 5.190 | 4.500 | 5.050 | 5.050 | 1,339,800 |
| 2024-10-04 | 4.500 | 5.190 | 4.420 | 5.130 | 5.130 | 2,457,600 |
| 2024-10-03 | 4.340 | 4.520 | 3.840 | 4.510 | 4.510 | 1,175,200 |
| 2024-10-02 | 3.940 | 4.340 | 3.800 | 4.290 | 4.290 | 1,777,200 |
| 2024-09-30 | 3.650 | 3.910 | 3.560 | 3.800 | 3.800 | 1,027,000 |
| 2024-09-27 | 3.600 | 3.690 | 3.560 | 3.650 | 3.650 | 1,972,400 |
| 2024-09-26 | 3.480 | 3.660 | 3.480 | 3.540 | 3.540 | 333,800 |
| 2024-09-25 | 3.630 | 3.630 | 3.450 | 3.470 | 3.470 | 4,271,540 |
| 2024-09-24 | 3.450 | 3.620 | 3.410 | 3.620 | 3.620 | 664,200 |
| 2024-09-23 | 3.550 | 3.550 | 3.080 | 3.450 | 3.450 | 2,706,200 |
| 2024-09-20 | 3.600 | 3.600 | 3.420 | 3.560 | 3.560 | 17,263,060 |
| 2024-09-19 | 3.570 | 3.610 | 3.480 | 3.610 | 3.610 | 192,800 |
| 2024-09-17 | 3.530 | 3.570 | 3.450 | 3.530 | 3.530 | 60,800 |
| 2024-09-16 | 3.510 | 3.560 | 3.200 | 3.530 | 3.530 | 115,200 |
| 2024-09-13 | 3.610 | 3.610 | 3.450 | 3.450 | 3.450 | 132,200 |
| 2024-09-12 | 3.590 | 3.600 | 3.460 | 3.580 | 3.580 | 221,400 |
| 2024-09-11 | 3.630 | 3.630 | 3.500 | 3.580 | 3.580 | 215,800 |
| 2024-09-10 | 3.530 | 3.620 | 3.370 | 3.620 | 3.620 | 452,400 |
| 2024-09-09 | 3.580 | 3.650 | 3.530 | 3.530 | 3.530 | 149,600 |
| 2024-09-05 | 3.570 | 3.660 | 3.520 | 3.660 | 3.660 | 263,400 |
| 2024-09-04 | 3.650 | 3.650 | 3.550 | 3.630 | 3.630 | 144,200 |
| 2024-09-03 | 3.610 | 3.690 | 3.530 | 3.680 | 3.680 | 443,000 |
| 2024-09-02 | 3.720 | 3.720 | 3.600 | 3.680 | 3.680 | 218,800 |
| 2024-08-30 | 3.650 | 3.700 | 3.650 | 3.680 | 3.680 | 225,000 |
| 2024-08-29 | 3.560 | 3.720 | 3.560 | 3.670 | 3.670 | 193,600 |
| 2024-08-28 | 3.560 | 3.670 | 3.470 | 3.650 | 3.650 | 540,200 |
| 2024-08-27 | 3.600 | 3.620 | 3.490 | 3.620 | 3.620 | 715,400 |
| 2024-08-26 | 3.410 | 3.670 | 3.400 | 3.610 | 3.610 | 369,800 |
| 2024-08-23 | 3.650 | 3.700 | 3.410 | 3.610 | 3.610 | 407,800 |
| 2024-08-22 | 3.770 | 3.770 | 3.640 | 3.700 | 3.700 | 210,000 |
| 2024-08-21 | 3.610 | 3.710 | 3.610 | 3.690 | 3.690 | 31,400 |
| 2024-08-20 | 3.650 | 3.740 | 3.650 | 3.710 | 3.710 | 105,200 |
| 2024-08-19 | 3.680 | 3.760 | 3.660 | 3.670 | 3.670 | 110,200 |
| 2024-08-16 | 3.560 | 3.780 | 3.560 | 3.690 | 3.690 | 345,600 |
| 2024-08-15 | 3.640 | 3.790 | 3.640 | 3.680 | 3.680 | 106,600 |
| 2024-08-14 | 3.570 | 3.680 | 3.550 | 3.670 | 3.670 | 399,800 |
| 2024-08-13 | 3.500 | 3.700 | 3.500 | 3.660 | 3.660 | 202,600 |
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.