Beijing Jingcheng Machinery Electric Company Limited (HKG:0187)
Hong Kong · Delayed Price · Currency is HKD 3.170
-0.130 (-3.94%)
Jun 24, 2026, 4:08 PM HKT
HKG:0187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3.64 | 3.64 | 3.16 | 3.17 | 3.17 | -3.94% | 8,064,000 |
| Jun 23, 2026 | 3.36 | 3.49 | 3.24 | 3.30 | 3.30 | 1.23% | 8,796,000 |
| Jun 22, 2026 | 3.20 | 3.34 | 3.14 | 3.26 | 3.26 | 2.19% | 4,086,000 |
| Jun 18, 2026 | 3.33 | 3.36 | 3.17 | 3.19 | 3.19 | -5.90% | 6,416,000 |
| Jun 17, 2026 | 3.78 | 4.18 | 3.37 | 3.39 | 3.39 | -5.83% | 36,900,000 |
| Jun 16, 2026 | 3.33 | 3.92 | 3.17 | 3.60 | 3.60 | 11.46% | 39,762,000 |
| Jun 15, 2026 | 3.22 | 3.28 | 3.18 | 3.23 | 3.23 | 0.94% | 944,000 |
| Jun 12, 2026 | 3.19 | 3.24 | 3.15 | 3.20 | 3.20 | 1.91% | 2,476,000 |
| Jun 11, 2026 | 3.16 | 3.20 | 3.10 | 3.14 | 3.14 | -1.26% | 1,174,000 |
| Jun 10, 2026 | 3.19 | 3.42 | 3.08 | 3.18 | 3.18 | 0.32% | 5,952,000 |
| Jun 9, 2026 | 3.18 | 3.23 | 3.11 | 3.17 | 3.17 | 1.28% | 1,887,999 |
| Jun 8, 2026 | 3.15 | 3.27 | 3.10 | 3.13 | 3.13 | -2.19% | 1,524,000 |
| Jun 5, 2026 | 3.27 | 3.38 | 3.17 | 3.20 | 3.20 | -1.23% | 2,682,000 |
| Jun 4, 2026 | 3.35 | 3.38 | 3.23 | 3.24 | 3.24 | -4.42% | 1,486,000 |
| Jun 3, 2026 | 3.48 | 3.48 | 3.35 | 3.39 | 3.39 | -1.74% | 2,172,000 |
| Jun 2, 2026 | 3.57 | 3.57 | 3.40 | 3.45 | 3.45 | -1.71% | 2,604,000 |
| Jun 1, 2026 | 3.46 | 3.55 | 3.46 | 3.51 | 3.51 | 1.74% | 1,352,000 |
| May 29, 2026 | 3.70 | 3.70 | 3.45 | 3.45 | 3.45 | -5.48% | 2,704,000 |
| May 28, 2026 | 3.67 | 3.72 | 3.63 | 3.65 | 3.65 | -0.54% | 2,074,000 |
| May 27, 2026 | 4.00 | 4.00 | 3.66 | 3.67 | 3.67 | -5.90% | 3,640,000 |
| May 26, 2026 | 4.08 | 4.08 | 3.87 | 3.90 | 3.90 | -4.41% | 4,724,000 |
| May 22, 2026 | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | 2.26% | 2,762,000 |
| May 21, 2026 | 4.04 | 4.18 | 3.94 | 3.99 | 3.99 | - | 6,318,000 |
| May 20, 2026 | 4.13 | 4.13 | 3.97 | 3.99 | 3.99 | -2.44% | 2,330,000 |
| May 19, 2026 | 4.02 | 4.30 | 4.02 | 4.09 | 4.09 | 2.76% | 6,382,000 |
| May 18, 2026 | 4.01 | 4.09 | 3.96 | 3.98 | 3.98 | -2.45% | 2,534,000 |
| May 15, 2026 | 4.06 | 4.22 | 3.97 | 4.08 | 4.08 | 2.51% | 8,012,000 |
| May 14, 2026 | 4.12 | 4.28 | 3.97 | 3.98 | 3.98 | -2.21% | 6,922,000 |
| May 13, 2026 | 4.23 | 4.23 | 4.04 | 4.07 | 4.07 | 2.01% | 6,890,000 |
| May 12, 2026 | 4.19 | 4.19 | 3.98 | 3.99 | 3.99 | -3.16% | 4,112,000 |
| May 11, 2026 | 4.16 | 4.21 | 4.11 | 4.12 | 4.12 | -1.20% | 2,194,000 |
| May 8, 2026 | 4.16 | 4.22 | 4.12 | 4.17 | 4.17 | 1.46% | 3,942,000 |
| May 7, 2026 | 4.18 | 4.18 | 4.08 | 4.11 | 4.11 | -0.48% | 2,578,000 |
| May 6, 2026 | 4.16 | 4.21 | 4.12 | 4.13 | 4.13 | 0.49% | 2,368,000 |
| May 5, 2026 | 4.15 | 4.16 | 4.09 | 4.11 | 4.11 | -1.67% | 176,000 |
| May 4, 2026 | 4.17 | 4.20 | 4.17 | 4.18 | 4.18 | 1.70% | 60,000 |
| Apr 30, 2026 | 4.18 | 4.24 | 4.11 | 4.11 | 4.11 | -1.67% | 1,738,000 |
| Apr 29, 2026 | 4.15 | 4.24 | 4.15 | 4.18 | 4.18 | 1.46% | 2,002,000 |
| Apr 28, 2026 | 4.25 | 4.32 | 4.10 | 4.12 | 4.12 | -4.19% | 2,898,000 |
| Apr 27, 2026 | 4.28 | 4.55 | 4.20 | 4.30 | 4.30 | 1.65% | 9,964,000 |
| Apr 24, 2026 | 4.30 | 4.41 | 4.21 | 4.23 | 4.23 | -2.08% | 5,444,000 |
| Apr 23, 2026 | 4.36 | 4.45 | 4.25 | 4.32 | 4.32 | 0.23% | 7,932,000 |
| Apr 22, 2026 | 4.52 | 4.52 | 4.30 | 4.31 | 4.31 | -3.36% | 4,376,000 |
| Apr 21, 2026 | 4.56 | 4.62 | 4.46 | 4.46 | 4.46 | - | 3,952,000 |
| Apr 20, 2026 | 4.67 | 4.67 | 4.46 | 4.46 | 4.46 | -4.70% | 4,900,000 |
| Apr 17, 2026 | 4.67 | 4.70 | 4.59 | 4.68 | 4.68 | 1.08% | 3,664,000 |
| Apr 16, 2026 | 4.69 | 4.69 | 4.56 | 4.63 | 4.63 | 0.43% | 3,920,000 |
| Apr 15, 2026 | 4.76 | 4.87 | 4.60 | 4.61 | 4.61 | -1.07% | 15,142,000 |
| Apr 14, 2026 | 4.64 | 4.72 | 4.52 | 4.66 | 4.66 | 1.53% | 4,466,000 |
| Apr 13, 2026 | 4.55 | 4.64 | 4.50 | 4.59 | 4.59 | 1.77% | 5,960,000 |