Beng Soon Machinery Holdings Limited (HKG:1987)
Hong Kong · Delayed Price · Currency is HKD 0.2090
-0.0010 (-0.48%)
May 28, 2026, 4:08 PM HKT
HKG:1987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 856,000 |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,348,000 |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 580,000 |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 160,000 |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 116,000 |
| May 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.41% | 68,000 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.84% | 272,000 |
| May 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | 2.20% | 900,000 |
| May 15, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.21 | 5.09% | 1,236,000 |
| May 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -1.82% | 56,000 |
| May 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 0.92% | 496,000 |
| May 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.20 | 2.83% | 148,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 112,000 |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -1.40% | 492,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.20 | -4.02% | 312,000 |
| May 6, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.21 | 8.74% | 1,672,000 |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | - | - |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | - | - |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 0.49% | - |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -0.49% | 228,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 0.98% | 60,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.49% | 12,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.43% | 60,000 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.19 | 0.49% | 44,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.19 | 4.59% | 332,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.18 | -6.67% | 84,000 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | - |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | - |
| Apr 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | - | 580,000 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | 2.44% | 72,000 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.19 | 0.49% | 208,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -4.23% | 336,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -4.48% | 144,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | - |
| Apr 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | 6.19% | 312,000 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | - |
| Apr 1, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.20 | 11.70% | 908,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | - |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 1.08% | - |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | - | - |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | -1.59% | 104,000 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.18 | -0.53% | 444,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -0.52% | 156,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 84,000 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | - |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.04% | 124,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | - |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | -3.98% | 12,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.99% | 36,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | - |