Beijing Sports and Entertainment Industry Group Limited (HKG:1803)
Hong Kong · Delayed Price · Currency is HKD 0.0770
-0.0020 (-2.53%)
Jan 21, 2026, 3:27 PM HKT
HKG:1803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.53% | 62,500 |
| Jan 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.06% | 1,505,000 |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.19% | - |
| Jan 13, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -16.00% | 15,000 |
| Jan 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 16.28% | 2,500 |
| Jan 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | - |
| Jan 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 7, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.30% | 357,500 |
| Jan 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 532,500 |
| Jan 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 1,362,500 |
| Jan 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.37% | 7,500 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.77% | - |
| Dec 30, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.98% | 9,856 |
| Dec 29, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 1.00% | 52,500 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.91% | - |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Dec 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.29% | 2,500 |
| Dec 18, 2025 | 0.09 | 0.09 | 0.09 | 0.10 | 0.10 | - | 20,000 |
| Dec 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.67% | 7,752,500 |
| Dec 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 55,000 |
| Dec 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -18.27% | 55,000 |
| Dec 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Dec 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 5,000 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | - |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.65% | 515,000 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.63% | 7,500 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.42% | 5,000 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.71% | 2,500 |
| Nov 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -6.36% | 105,000 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | - |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | - |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Nov 13, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 3.64% | 1,347,500 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -7.56% | 210,000 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.18% | 2,500 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.78% | - |