Beijing Health (Holdings) Limited (HKG:2389)
Hong Kong · Delayed Price · Currency is HKD 0.0720
+0.0030 (4.35%)
At close: Mar 10, 2026
Beijing Health (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.45% | 324,000 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 636,000 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.45% | 324,000 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.81% | 252,000 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.03% | 534,000 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.49% | 996,000 |
| Mar 2, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.90% | 708,000 |
| Feb 27, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 9.52% | 630,000 |
| Feb 26, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.55% | 90,000 |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 66,000 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 12,000 |
| Feb 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.35% | 2,766,000 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 120,000 |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 24,000 |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,224,000 |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 540,000 |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 16,428,000 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 8,208,000 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 3,504,000 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 1,566,000 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.23% | 288,000 |
| Feb 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 882,000 |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 696,000 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 222,000 |
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.06% | 588,000 |
| Jan 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.76% | 7,056,000 |
| Jan 28, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.56% | 894,000 |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.03% | 138,000 |
| Jan 26, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 1,794,000 |
| Jan 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 744,000 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 528,000 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.49% | 612,000 |
| Jan 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.08% | 1,176,000 |
| Jan 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 90,000 |
| Jan 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 60,000 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 228,000 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 846,000 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 2,874,000 |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 792,000 |
| Jan 9, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.94% | 2,622,000 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.49% | 252,000 |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 4,050,000 |
| Jan 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 3,252,000 |
| Jan 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 768,000 |
| Jan 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 318,000 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.03% | 60,000 |
| Dec 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 278,275 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 1,158,000 |
| Dec 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 23, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.48% | 918,000 |