Beijing Jingcheng Machinery Electric Company Limited (HKG:0187)
Hong Kong · Delayed Price · Currency is HKD 3.510
+0.060 (1.74%)
Jun 1, 2026, 4:08 PM HKT
HKG:0187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 4.56 | 4.64 | 4.45 | 4.51 | 4.51 | 0.67% | 6,488,000 |
| Apr 9, 2026 | 4.55 | 4.55 | 4.45 | 4.48 | 4.48 | -1.54% | 3,114,000 |
| Apr 8, 2026 | 4.42 | 4.57 | 4.42 | 4.55 | 4.55 | 3.41% | 6,172,000 |
| Apr 2, 2026 | 4.40 | 4.51 | 4.33 | 4.40 | 4.40 | -0.90% | 5,512,000 |
| Apr 1, 2026 | 4.39 | 4.73 | 4.34 | 4.44 | 4.44 | 3.50% | 18,244,000 |
| Mar 31, 2026 | 4.49 | 4.60 | 4.27 | 4.29 | 4.29 | -2.05% | 4,824,000 |
| Mar 30, 2026 | 4.38 | 4.43 | 4.28 | 4.38 | 4.38 | -1.35% | 3,910,000 |
| Mar 27, 2026 | 4.41 | 4.52 | 4.38 | 4.44 | 4.44 | - | 4,104,000 |
| Mar 26, 2026 | 4.73 | 4.73 | 4.42 | 4.44 | 4.44 | -5.13% | 6,906,000 |
| Mar 25, 2026 | 4.85 | 4.93 | 4.66 | 4.68 | 4.68 | -2.09% | 9,316,001 |
| Mar 24, 2026 | 4.70 | 4.95 | 4.60 | 4.78 | 4.78 | 3.69% | 14,162,000 |
| 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 |