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
-0.0090 (-9.57%)
May 14, 2026, 4:09 PM HKT

HKG:1803 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.090.100.080.09--7.45%3,287,500
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
Apr 13, 20260.080.080.070.080.08-6.25%10,000
Apr 10, 20260.080.080.080.080.08--
Apr 9, 20260.080.080.080.080.08-1.23%22,500
Apr 8, 20260.080.080.070.080.08-1.22%7,500
Apr 2, 20260.080.080.080.080.08--
Apr 1, 20260.080.080.080.080.0812.33%2,500
Mar 31, 20260.080.080.070.070.07-8.75%35,000
Mar 30, 20260.080.080.070.080.08-27,500
Mar 27, 20260.080.080.070.080.083.90%90,000
Mar 26, 20260.080.080.080.080.08-1.28%-
Mar 25, 20260.080.080.080.080.088.33%2,500
Mar 24, 20260.080.080.070.070.07-870,000
Mar 23, 20260.070.070.070.070.07-1,167,500
Mar 20, 20260.070.070.070.070.07-495,000
Mar 19, 20260.070.070.070.070.07-10.00%12,500
Mar 18, 20260.070.080.070.080.086.67%270,000
Mar 17, 20260.080.080.080.080.08-120,000
Mar 16, 20260.080.080.070.080.08-5.06%285,000
Mar 13, 20260.080.080.080.080.08--
Mar 12, 20260.080.080.080.080.08--
Mar 11, 20260.080.080.080.080.08--
Mar 10, 20260.080.080.080.080.08-1,915,000
Mar 9, 20260.080.080.080.080.08--
Mar 6, 20260.080.080.080.080.08-4.82%10,000
Mar 5, 20260.090.090.080.080.083.75%7,500
Mar 4, 20260.080.080.080.080.08--
Mar 3, 20260.080.080.080.080.08--
Mar 2, 20260.080.080.080.080.08--