Skip to main content
logo
Beijing Sports and Entertainment Industry Group Limited (HKG:1803)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0850
0.00 (0.00%)
Jun 25, 2026, 3:23 PM HKT

HKG:1803 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20260.090.090.080.090.09-97,500
Jun 24, 20260.080.090.080.090.093.66%62,500
Jun 23, 20260.080.090.080.080.08-1.20%162,500
Jun 22, 20260.080.090.080.080.081.22%267,500
Jun 18, 20260.090.090.080.080.08-1.20%160,000
Jun 17, 20260.090.100.080.080.08-6.74%292,500
Jun 16, 20260.090.090.080.090.093.49%840,000
Jun 15, 20260.100.100.080.090.09-13.13%1,402,500
Jun 12, 20260.100.100.090.100.103.13%452,500
Jun 11, 20260.090.110.080.100.1043.28%2,642,500
Jun 10, 20260.070.070.070.070.07-8.22%565,000
Jun 9, 20260.080.080.070.070.07-3.95%32,500
Jun 8, 20260.080.080.070.080.084.11%72,500
Jun 5, 20260.080.080.070.070.07-1.35%1,225,000
Jun 4, 20260.070.070.070.070.071.37%182,500
Jun 3, 20260.070.070.070.070.07-45,000
Jun 2, 20260.070.070.070.070.07-1.35%215,000
Jun 1, 20260.080.080.070.070.07-20,000
May 29, 20260.070.080.070.070.078.82%215,000
May 28, 20260.070.070.070.070.07-5.56%22,500
May 27, 20260.070.070.070.070.07-2.70%50,000
May 26, 20260.070.080.070.070.0713.85%515,000
May 22, 20260.080.080.070.070.07-4.41%220,000
May 21, 20260.070.070.070.070.07-8.11%795,000
May 20, 20260.080.080.070.070.07-1.33%17,500
May 19, 20260.080.080.070.080.08-8.54%815,000
May 18, 20260.090.090.080.080.08-3.53%162,500
May 15, 20260.090.090.080.090.09-1,172,500
May 14, 20260.090.100.080.090.09-9.57%4,005,000
May 13, 20260.100.110.090.090.09-11.32%5,295,000
May 12, 20260.100.180.100.110.1117.78%41,245,000
May 11, 20260.100.100.080.090.09-2.17%1,102,500
May 8, 20260.090.090.090.090.0913.58%2,500
May 7, 20260.080.080.080.080.081.25%-
May 6, 20260.080.090.080.080.08-4.76%70,000
May 5, 20260.080.090.080.080.08-6.67%10,000
May 4, 20260.090.090.090.090.0911.11%2,500
Apr 30, 20260.080.080.080.080.08-20,000
Apr 29, 20260.080.100.070.080.08-567,500
Apr 28, 20260.080.080.080.080.08--
Apr 27, 20260.080.080.070.080.082.53%10,000
Apr 24, 20260.080.080.080.080.08--
Apr 23, 20260.070.080.070.080.085.33%10,000
Apr 22, 20260.080.080.070.080.08-6.25%285,000
Apr 21, 20260.080.080.080.080.086.67%17,500
Apr 20, 20260.080.080.080.080.08--
Apr 17, 20260.080.080.080.080.08--
Apr 16, 20260.080.080.070.080.08-255,000
Apr 15, 20260.070.080.070.080.08-6.25%2,057,500
Apr 14, 20260.080.080.080.080.086.67%2,500