Beijing Sports and Entertainment Industry Group Limited (HKG:1803)
Hong Kong · Delayed Price · Currency is HKD 0.7350
0.00 (0.00%)
At close: Oct 9, 2026
HKG:1803 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 7, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 6, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 5, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 30, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 29, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -2.00% | 42,000 |
| Sep 28, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 25, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 24, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 23, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 15,000 |
| Sep 22, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 21, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 18, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 17, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 16, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 15, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 14, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 10,000 |
| Sep 11, 2026 | 0.73 | 0.77 | 0.70 | 0.77 | 0.77 | 6.94% | 20,500 |
| Sep 10, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Sep 9, 2026 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -5.26% | 66,250 |
| Sep 8, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Sep 7, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 500 |
| Sep 4, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Sep 3, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | - |
| Sep 2, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Sep 1, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | - |
| Aug 31, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.27% | - |
| Aug 28, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | - |
| Aug 27, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 26, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 25, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 24, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 21, 2026 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -2.56% | 17,000 |
| Aug 20, 2026 | 0.79 | 0.79 | 0.74 | 0.78 | 0.78 | -2.50% | 26,750 |
| Aug 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 18, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 6.67% | 1,250 |
| Aug 17, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | -3.85% | 15,500 |
| Aug 14, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 12, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 11, 2026 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | - | 3,000 |
| Aug 10, 2026 | 0.77 | 0.77 | 0.75 | 0.78 | 0.78 | -2.50% | 12,500 |
| Aug 7, 2026 | 0.76 | 0.80 | 0.75 | 0.80 | 0.80 | - | 20,000 |
| Aug 6, 2026 | 0.77 | 0.77 | 0.76 | 0.80 | 0.80 | -4.76% | 4,750 |
| Aug 5, 2026 | 0.75 | 0.85 | 0.75 | 0.84 | 0.84 | 12.00% | 91,750 |
| Aug 4, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 104,500 |
| Aug 3, 2026 | 0.71 | 0.73 | 0.71 | 0.74 | 0.74 | -5.13% | 60,250 |
| Jul 31, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Jul 30, 2026 | 0.80 | 0.80 | 0.73 | 0.79 | 0.79 | 6.76% | 8,750 |