Besunyen Holdings Company Limited (HKG:0926)
Hong Kong · Delayed Price · Currency is HKD 2.480
+0.020 (0.81%)
At close: Mar 26, 2026
Besunyen Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.49 | 2.49 | 2.44 | 2.48 | - | - | 3,075 |
| Mar 26, 2026 | 2.49 | 2.49 | 2.44 | 2.48 | 2.48 | 0.81% | 3,075 |
| Mar 25, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 250 |
| Mar 24, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Mar 23, 2026 | 2.70 | 2.70 | 2.44 | 2.44 | 2.44 | -1.21% | 25,100 |
| Mar 20, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Mar 19, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 1,000 |
| Mar 18, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Mar 17, 2026 | 2.44 | 2.44 | 2.44 | 2.47 | 2.47 | 0.82% | 1,975 |
| Mar 16, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 13, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Mar 12, 2026 | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | - | 18,000 |
| Mar 11, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 6,375 |
| Mar 10, 2026 | 2.41 | 2.41 | 2.41 | 2.45 | 2.45 | -1.61% | 3,000 |
| Mar 9, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Mar 6, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Mar 5, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Mar 4, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Mar 3, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Mar 2, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.19% | 3,425 |
| Feb 27, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Feb 26, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Feb 25, 2026 | 2.53 | 2.53 | 2.52 | 2.52 | 2.52 | -0.40% | 31,000 |
| Feb 24, 2026 | 2.54 | 2.54 | 2.52 | 2.53 | 2.53 | -3.80% | 25,000 |
| Feb 23, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Feb 20, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | 0.38% | 6,000 |
| Feb 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Feb 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Feb 12, 2026 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 1.55% | 16,000 |
| Feb 11, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Feb 10, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.38% | - |
| Feb 9, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 2,000 |
| Feb 6, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 4,000 |
| Feb 5, 2026 | 2.51 | 2.51 | 2.50 | 2.52 | 2.52 | -2.70% | 5,000 |
| Feb 4, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.39% | 2,175 |
| Feb 3, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 400 |
| Feb 2, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jan 30, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jan 29, 2026 | 2.54 | 2.58 | 2.53 | 2.58 | 2.58 | 0.78% | 15,000 |
| Jan 28, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jan 27, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jan 26, 2026 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -4.12% | 31,000 |
| Jan 23, 2026 | 2.54 | 2.74 | 2.54 | 2.67 | 2.67 | -2.91% | 5,950 |
| Jan 22, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 21, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.38% | 1,000 |
| Jan 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jan 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jan 16, 2026 | 2.86 | 2.86 | 2.51 | 2.66 | 2.66 | -1.12% | 2,000 |
| Jan 15, 2026 | 2.70 | 2.70 | 2.70 | 2.69 | 2.69 | 7.60% | 1,000 |
| Jan 14, 2026 | 2.58 | 2.70 | 2.50 | 2.50 | 2.50 | -2.72% | 12,000 |