Beijing Health (Holdings) Limited (HKG:2389)
Hong Kong · Delayed Price · Currency is HKD 0.0770
0.00 (0.00%)
Jun 26, 2026, 3:50 PM HKT
Beijing Health (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 402,000 |
| Jun 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.28% | 1,014,000 |
| Jun 24, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 744,000 |
| Jun 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 72,000 |
| Jun 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28% | 30,000 |
| Jun 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 17, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.30% | 7,296,000 |
| Jun 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.45% | 3,864,000 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,000 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 186,000 |
| Jun 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 1,908,000 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 384,000 |
| Jun 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 2,586,000 |
| Jun 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 2,982,000 |
| Jun 4, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.90% | 1,476,000 |
| Jun 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 258,000 |
| Jun 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 1,782,000 |
| Jun 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 360,000 |
| May 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 2,574,000 |
| May 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 27, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 102,000 |
| May 26, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,260,000 |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 24,000 |
| May 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | 150,000 |
| May 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.43% | 318,000 |
| May 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 102,000 |
| May 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 330,000 |
| May 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,350,000 |
| May 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 378,000 |
| May 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,382,000 |
| May 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 1,512,000 |
| May 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 36,000 |
| May 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 396,000 |
| May 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 180,000 |
| May 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 72,000 |
| May 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 330,000 |
| May 4, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 2,556,000 |
| Apr 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 354,000 |
| Apr 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 66,000 |
| Apr 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 348,000 |
| Apr 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 678,000 |
| Apr 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 306,000 |
| Apr 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 90,000 |
| Apr 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 114,000 |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,910,000 |
| Apr 16, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,692,000 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,308,000 |