Besunyen Holdings Company Limited (HKG:0926)

Besunyen Holdings Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	2.39	2.39	2.39	2.39	2.39	-	-
Jul 27, 2026	2.40	2.40	2.39	2.39	2.39	-	2,000
Jul 24, 2026	2.39	2.39	2.39	2.39	2.39	-	-
Jul 23, 2026	2.40	2.40	2.39	2.39	2.39	-0.42%	26,000
Jul 22, 2026	2.40	2.40	2.40	2.40	2.40	-0.41%	1,500
Jul 21, 2026	2.41	2.41	2.41	2.41	2.41	-	-
Jul 20, 2026	2.41	2.41	2.41	2.41	2.41	-	2,000
Jul 17, 2026	2.41	2.41	2.41	2.41	2.41	-	9,000
Jul 16, 2026	2.41	2.41	2.41	2.41	2.41	-	-
Jul 15, 2026	2.41	2.41	2.41	2.41	2.41	0.42%	-
Jul 14, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 13, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 10, 2026	2.40	2.40	2.40	2.40	2.40	-0.41%	2,000
Jul 9, 2026	2.43	2.43	2.41	2.41	2.41	-0.82%	6,125
Jul 8, 2026	2.43	2.43	2.43	2.43	2.43	-	-
Jul 7, 2026	2.43	2.43	2.43	2.43	2.43	-	-
Jul 6, 2026	2.43	2.43	2.43	2.43	2.43	-	-
Jul 3, 2026	2.43	2.43	2.43	2.43	2.43	-	-
Jul 2, 2026	2.43	2.43	2.43	2.43	2.43	-	3,000
Jun 30, 2026	2.43	2.43	2.43	2.43	2.43	-0.82%	4,100
Jun 29, 2026	2.45	2.45	2.45	2.45	2.45	-	600
Jun 26, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Jun 25, 2026	2.43	2.45	2.40	2.45	2.45	-	3,000
Jun 24, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Jun 23, 2026	2.45	2.45	2.45	2.45	2.45	-0.41%	2,500
Jun 22, 2026	2.46	2.46	2.45	2.46	2.46	0.41%	3,000
Jun 18, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Jun 17, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Jun 16, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Jun 15, 2026	2.45	2.45	2.45	2.45	2.45	0.41%	-
Jun 12, 2026	2.44	2.44	2.44	2.44	2.44	-	400
Jun 11, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jun 10, 2026	2.45	2.45	2.44	2.44	2.44	-	6,375
Jun 9, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jun 8, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jun 5, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jun 4, 2026	2.45	2.45	2.44	2.44	2.44	-0.41%	9,250
Jun 3, 2026	2.45	2.45	2.45	2.45	2.45	-	2,500
Jun 2, 2026	2.45	2.45	2.45	2.45	2.45	-	1,000
Jun 1, 2026	2.45	2.45	2.45	2.45	2.45	-	500
May 29, 2026	2.45	2.45	2.45	2.45	2.45	-	4,000
May 28, 2026	2.45	2.45	2.45	2.45	2.45	-	-
May 27, 2026	2.45	2.45	2.45	2.45	2.45	-	-
May 26, 2026	2.43	2.43	2.43	2.45	2.45	-2.00%	1,000
May 22, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 21, 2026	2.49	2.50	2.49	2.50	2.50	1.21%	7,000
May 20, 2026	2.47	2.47	2.47	2.47	2.47	-	-
May 19, 2026	2.47	2.47	2.47	2.47	2.47	-	-
May 18, 2026	2.47	2.47	2.47	2.47	2.47	-	-
May 15, 2026	2.47	2.47	2.47	2.47	2.47	-	-

Data Source: S&P Global Market Intelligence Last updated: Jul 28, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.