Beijing Jingcheng Machinery Electric Company Limited (HKG:0187)
Hong Kong · Delayed Price · Currency is HKD 4.780
+0.170 (3.69%)
Mar 24, 2026, 4:08 PM HKT
HKG:0187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.70 | 4.95 | 4.60 | 4.79 | - | 3.90% | 13,524,000 |
| Mar 23, 2026 | 4.76 | 4.77 | 4.51 | 4.61 | 4.61 | -2.95% | 7,544,000 |
| Mar 20, 2026 | 4.99 | 5.02 | 4.71 | 4.75 | 4.75 | -4.81% | 11,746,000 |
| Mar 19, 2026 | 5.17 | 5.30 | 4.93 | 4.99 | 4.99 | - | 19,922,000 |
| Mar 18, 2026 | 5.10 | 5.33 | 4.98 | 4.99 | 4.99 | -2.16% | 19,300,000 |
| Mar 17, 2026 | 6.09 | 6.09 | 5.07 | 5.10 | 5.10 | -10.37% | 58,067,149 |
| Mar 16, 2026 | 4.94 | 5.69 | 4.73 | 5.69 | 5.69 | 15.65% | 58,747,150 |
| Mar 13, 2026 | 4.94 | 5.39 | 4.86 | 4.92 | 4.92 | 0.41% | 49,560,000 |
| Mar 12, 2026 | 5.08 | 5.08 | 4.81 | 4.90 | 4.90 | -0.41% | 16,712,000 |
| Mar 11, 2026 | 5.26 | 5.26 | 4.85 | 4.92 | 4.92 | -3.91% | 22,558,000 |
| Mar 10, 2026 | 5.19 | 5.50 | 5.05 | 5.12 | 5.12 | - | 44,878,000 |
| Mar 9, 2026 | 5.58 | 5.77 | 5.06 | 5.12 | 5.12 | -2.48% | 43,414,000 |
| Mar 6, 2026 | 5.45 | 6.12 | 5.06 | 5.25 | 5.25 | -3.67% | 91,304,000 |
| Mar 5, 2026 | 5.28 | 7.00 | 4.91 | 5.45 | 5.45 | 5.83% | 251,267,900 |
| Mar 4, 2026 | 4.72 | 7.50 | 4.68 | 5.15 | 5.15 | 12.45% | 313,521,700 |
| Mar 3, 2026 | 4.39 | 4.80 | 4.22 | 4.58 | 4.58 | 6.02% | 23,392,000 |
| Mar 2, 2026 | 4.40 | 4.42 | 4.25 | 4.32 | 4.32 | -2.70% | 3,140,000 |
| Feb 27, 2026 | 4.45 | 4.53 | 4.36 | 4.44 | 4.44 | 1.37% | 4,926,000 |
| Feb 26, 2026 | 4.38 | 4.48 | 4.38 | 4.38 | 4.38 | - | 3,664,000 |
| Feb 25, 2026 | 4.41 | 4.48 | 4.36 | 4.38 | 4.38 | - | 3,866,000 |
| Feb 24, 2026 | 4.29 | 4.62 | 4.25 | 4.38 | 4.38 | 1.15% | 16,954,000 |
| Feb 23, 2026 | 4.20 | 4.34 | 4.20 | 4.33 | 4.33 | 3.59% | 212,000 |
| Feb 20, 2026 | 4.21 | 4.24 | 4.17 | 4.18 | 4.18 | -0.71% | 466,000 |
| Feb 16, 2026 | 4.18 | 4.21 | 4.17 | 4.21 | 4.21 | -1.17% | 36,000 |
| Feb 13, 2026 | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | 0.47% | 1,812,000 |
| Feb 12, 2026 | 4.25 | 4.30 | 4.13 | 4.24 | 4.24 | 0.71% | 3,484,000 |
| Feb 11, 2026 | 4.34 | 4.35 | 4.20 | 4.21 | 4.21 | -1.64% | 3,214,000 |
| Feb 10, 2026 | 4.26 | 4.37 | 4.26 | 4.28 | 4.28 | - | 3,236,000 |
| Feb 9, 2026 | 4.25 | 4.58 | 4.12 | 4.28 | 4.28 | 3.13% | 14,714,000 |
| Feb 6, 2026 | 4.17 | 4.35 | 4.05 | 4.15 | 4.15 | -1.66% | 5,696,000 |
| Feb 5, 2026 | 4.25 | 4.36 | 4.15 | 4.22 | 4.22 | -3.21% | 9,052,000 |
| Feb 4, 2026 | 4.21 | 4.85 | 4.14 | 4.36 | 4.36 | 5.83% | 53,122,000 |
| Feb 3, 2026 | 4.06 | 4.16 | 4.04 | 4.12 | 4.12 | 3.78% | 3,662,000 |
| Feb 2, 2026 | 4.07 | 4.13 | 3.94 | 3.97 | 3.97 | -2.46% | 3,128,000 |
| Jan 30, 2026 | 4.03 | 4.46 | 4.02 | 4.07 | 4.07 | 0.25% | 13,744,000 |
| Jan 29, 2026 | 4.10 | 4.11 | 4.01 | 4.06 | 4.06 | -1.69% | 1,928,000 |
| Jan 28, 2026 | 4.37 | 4.48 | 4.11 | 4.13 | 4.13 | -4.40% | 5,436,000 |
| Jan 27, 2026 | 4.35 | 4.43 | 4.20 | 4.32 | 4.32 | -0.92% | 2,064,000 |
| Jan 26, 2026 | 4.40 | 4.50 | 4.33 | 4.36 | 4.36 | -0.91% | 3,244,000 |
| Jan 23, 2026 | 4.28 | 4.43 | 4.28 | 4.40 | 4.40 | 3.77% | 4,614,000 |
| Jan 22, 2026 | 4.22 | 4.28 | 4.21 | 4.24 | 4.24 | -0.70% | 1,332,000 |
| Jan 21, 2026 | 4.28 | 4.31 | 4.17 | 4.27 | 4.27 | 1.43% | 2,442,000 |
| Jan 20, 2026 | 4.32 | 4.50 | 4.20 | 4.21 | 4.21 | -1.17% | 4,670,000 |
| Jan 19, 2026 | 4.25 | 4.34 | 4.20 | 4.26 | 4.26 | 0.47% | 1,768,000 |
| Jan 16, 2026 | 4.40 | 4.40 | 4.19 | 4.24 | 4.24 | -2.30% | 3,250,000 |
| Jan 15, 2026 | 4.41 | 4.48 | 4.30 | 4.34 | 4.34 | -1.81% | 2,228,000 |
| Jan 14, 2026 | 4.33 | 4.53 | 4.32 | 4.42 | 4.42 | 2.08% | 6,312,000 |
| Jan 13, 2026 | 4.38 | 4.42 | 4.31 | 4.33 | 4.33 | -1.14% | 2,070,000 |
| Jan 12, 2026 | 4.35 | 4.38 | 4.31 | 4.38 | 4.38 | 0.92% | 2,850,000 |
| Jan 9, 2026 | 4.38 | 4.41 | 4.29 | 4.34 | 4.34 | - | 1,916,000 |