Skip to main content
logo
Beijing Sports and Entertainment Industry Group Limited (HKG:1803)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0800
+0.0020 (2.56%)
Aug 11, 2026, 9:42 AM HKT

HKG:1803 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.080.080.080.080.08-2.50%125,000
Aug 7, 20260.080.080.080.080.08-200,000
Aug 6, 20260.080.080.080.080.08-4.76%47,500
Aug 5, 20260.080.090.080.080.0812.00%917,500
Aug 4, 20260.070.080.070.080.081.35%1,045,000
Aug 3, 20260.070.070.070.070.07-5.13%602,500
Jul 31, 20260.080.080.080.080.08-1.27%-
Jul 30, 20260.080.080.070.080.086.76%87,500
Jul 29, 20260.070.070.070.070.07--
Jul 28, 20260.070.070.070.070.07-5.13%152,500
Jul 27, 20260.070.080.070.080.086.85%82,500
Jul 24, 20260.070.070.070.070.07-7.59%67,500
Jul 23, 20260.080.080.080.080.086.76%375,000
Jul 22, 20260.070.080.070.070.07-6.33%885,000
Jul 21, 20260.080.080.070.080.08-520,000
Jul 20, 20260.080.080.080.080.08-2.47%545,000
Jul 17, 20260.080.080.080.080.081.25%12,500
Jul 16, 20260.080.080.080.080.08-65,000
Jul 15, 20260.080.080.080.080.08--
Jul 14, 20260.080.080.080.080.08-7,500
Jul 13, 20260.090.090.080.080.08-27,500
Jul 10, 20260.080.080.080.080.08-5.88%507,500
Jul 9, 20260.090.090.090.090.09-3.41%-
Jul 8, 20260.090.090.090.090.09--
Jul 7, 20260.080.080.070.090.0910.00%22,500
Jul 6, 20260.090.090.070.080.083.90%77,500
Jul 3, 20260.080.080.070.080.08-1.28%107,500
Jul 2, 20260.090.090.080.080.08-7.14%87,500
Jun 30, 20260.080.090.080.080.081.20%112,500
Jun 29, 20260.080.080.080.080.08-20,000
Jun 26, 20260.090.090.080.080.08-2.35%40,000
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