Beng Soon Machinery Holdings Limited (HKG:1987)
Hong Kong · Delayed Price · Currency is HKD 0.2100
0.00 (0.00%)
Apr 16, 2026, 2:05 PM HKT
HKG:1987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 40,000 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 72,000 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 208,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.23% | 336,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.48% | 144,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 6.19% | 312,000 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 1, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 11.70% | 908,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | - |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.59% | 104,000 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 444,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 156,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 84,000 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 124,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.98% | 12,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 36,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 24,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 112,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.50% | - |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.82% | 56,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.35% | 308,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 48,000 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 92,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 264,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 25, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.90% | 12,000 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.50% | 384,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 208,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 148,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 16,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 12, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.65% | 516,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 232,000 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 188,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Feb 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 312,000 |
| Feb 5, 2026 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 15.91% | 3,256,000 |
| Feb 4, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.77% | 588,000 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 76,000 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.88% | 720,000 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |