Beijing Jingkelong Company Limited (HKG:0814)
Hong Kong · Delayed Price · Currency is HKD 0.2650
+0.0330 (14.22%)
Oct 7, 2026, 6:07 PM HKT
HKG:0814 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 14.22% | 8,000 |
| Oct 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | 145,000 |
| Oct 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,000 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 17,000 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 28, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -13.68% | 162,000 |
| Sep 25, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | -1.72% | 201,000 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 8, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 364,000 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 4, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.34% | 2,000 |
| Sep 3, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | - | 814,000 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 13.73% | 2,000 |
| Aug 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -12.07% | 19,000 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 445,000 |
| Aug 21, 2026 | 0.25 | 0.29 | 0.23 | 0.29 | 0.29 | 3.57% | 14,000 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.24 | 0.28 | 0.28 | 1.82% | 6,000 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -1.79% | 22,000 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 17, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | -1.75% | 14,000 |
| Aug 14, 2026 | 0.27 | 0.29 | 0.24 | 0.29 | 0.29 | -1.72% | 6,000 |
| Aug 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | - |
| Aug 7, 2026 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | 13.46% | 4,000 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 5, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -17.46% | 36,000 |
| Aug 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 31, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 30, 2026 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 3.28% | 503,000 |
| Jul 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |