Skip to main content
logo
China Beidahuang Industry Group Holdings Limited (HKG:0039)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0880
+0.0020 (2.33%)
Aug 29, 2025, 3:59 PM HKT

HKG:0039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.090.090.090.090.09--
Sep 3, 20250.090.090.090.090.09--
Sep 2, 20250.090.090.090.090.09--
Sep 1, 20250.090.090.090.090.09--
Aug 29, 20250.080.090.080.090.092.33%1,320,000
Aug 28, 20250.090.090.090.090.092.38%408,000
Aug 27, 20250.090.090.080.080.08-3.45%3,592,000
Aug 26, 20250.090.090.090.090.09-2.25%672,000
Aug 25, 20250.090.090.090.090.09-2.20%8,472,000
Aug 22, 20250.090.090.090.090.09-1,032,000
Aug 21, 20250.090.090.090.090.09-1.09%904,000
Aug 20, 20250.090.090.090.090.09-336,000
Aug 19, 20250.090.090.090.090.09-8,000
Aug 18, 20250.090.090.090.090.091.10%8,400,000
Aug 15, 20250.100.100.080.090.09-1.09%5,808,000
Aug 14, 20250.100.100.090.090.09-3.16%17,600,000
Aug 13, 20250.100.100.090.100.10-1.04%2,116,000
Aug 12, 20250.100.100.090.100.101.05%6,080,000
Aug 11, 20250.100.100.100.100.10-840,000
Aug 8, 20250.100.100.090.100.10-4.04%1,776,000
Aug 7, 20250.100.100.100.100.10-1.98%4,632,000
Aug 6, 20250.090.100.090.100.104.12%8,344,000
Aug 5, 20250.100.100.100.100.102.11%7,752,000
Aug 4, 20250.090.100.090.100.102.15%2,938,000
Aug 1, 20250.090.100.090.090.092.20%11,256,000
Jul 31, 20250.090.100.090.090.09-3.19%2,560,000
Jul 30, 20250.090.090.090.090.091.08%468,000
Jul 29, 20250.090.100.090.090.09-3.13%9,156,000
Jul 28, 20250.100.100.090.100.10-1.03%6,648,000
Jul 25, 20250.100.100.090.100.102.11%13,400,000
Jul 24, 20250.100.100.090.100.10-4,944,000
Jul 23, 20250.100.100.090.100.10-2.06%2,316,000
Jul 22, 20250.100.100.090.100.102.11%2,180,000
Jul 21, 20250.100.100.090.100.10-2.06%4,264,000
Jul 18, 20250.100.100.100.100.10-1.02%2,012,000
Jul 17, 20250.100.100.090.100.10-1.01%34,208,000
Jul 16, 20250.100.100.100.100.101.02%3,168,000
Jul 15, 20250.100.100.090.100.10-8,144,000
Jul 14, 20250.100.100.090.100.102.08%5,848,000
Jul 11, 20250.100.100.090.100.10-1.03%10,624,000
Jul 10, 20250.100.100.090.100.10-2.02%11,752,000
Jul 9, 20250.100.100.100.100.10-24,104,000
Jul 8, 20250.100.100.100.100.10-18,824,000
Jul 7, 20250.100.100.090.100.101.02%41,872,000
Jul 4, 20250.100.100.090.100.101.03%7,072,000
Jul 3, 20250.090.100.090.100.102.11%6,600,000
Jul 2, 20250.110.110.090.100.10-1.04%18,952,000
Jun 30, 20250.110.110.090.100.10-14.29%47,916,000
Jun 27, 20250.120.120.110.110.111.82%6,280,000
Jun 26, 20250.110.110.110.110.11-2.65%10,832,000