Beijing Biostar Pharmaceuticals Co., Ltd. (HKG:2563)
Hong Kong · Delayed Price · Currency is HKD 8.61
+0.28 (3.36%)
Sep 26, 2025, 4:08 PM HKT
HKG:2563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.68 | 8.72 | 8.33 | 8.33 | 8.33 | 0.36% | 97,600 |
| Sep 24, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.07% | 7,800 |
| Sep 23, 2025 | 8.38 | 8.50 | 8.38 | 8.39 | 8.39 | -1.29% | 12,800 |
| Sep 22, 2025 | 8.51 | 8.53 | 8.50 | 8.50 | 8.50 | - | 10,800 |
| Sep 19, 2025 | 8.55 | 8.58 | 8.48 | 8.50 | 8.50 | -0.70% | 19,800 |
| Sep 18, 2025 | 8.85 | 8.84 | 8.56 | 8.56 | 8.56 | -0.70% | 23,200 |
| Sep 17, 2025 | 8.65 | 8.76 | 8.51 | 8.62 | 8.62 | -0.46% | 21,600 |
| Sep 16, 2025 | 8.67 | 8.95 | 8.55 | 8.66 | 8.66 | -0.23% | 454,400 |
| Sep 15, 2025 | 8.46 | 8.70 | 8.46 | 8.68 | 8.68 | 0.12% | 26,200 |
| Sep 12, 2025 | 8.94 | 8.99 | 8.59 | 8.67 | 8.67 | -0.23% | 69,400 |
| Sep 11, 2025 | 8.67 | 8.90 | 8.65 | 8.69 | 8.69 | -3.01% | 14,400 |
| Sep 10, 2025 | 8.54 | 9.08 | 8.33 | 8.96 | 8.96 | 4.92% | 229,000 |
| Sep 9, 2025 | 8.68 | 9.02 | 8.46 | 8.54 | 8.54 | -3.39% | 27,000 |
| Sep 8, 2025 | 8.76 | 8.85 | 8.64 | 8.84 | 8.84 | -1.34% | 82,000 |
| Sep 5, 2025 | 8.80 | 8.96 | 8.50 | 8.96 | 8.96 | 1.59% | 165,200 |
| Sep 4, 2025 | 8.64 | 8.82 | 8.45 | 8.82 | 8.82 | 2.08% | 113,000 |
| Sep 3, 2025 | 8.77 | 8.80 | 8.41 | 8.64 | 8.64 | -3.89% | 31,800 |
| Sep 2, 2025 | 9.05 | 9.10 | 8.82 | 8.99 | 8.99 | -0.66% | 70,800 |
| Sep 1, 2025 | 8.85 | 9.10 | 8.84 | 9.05 | 9.05 | 4.02% | 820,200 |
| Aug 29, 2025 | 8.85 | 8.85 | 8.29 | 8.70 | 8.70 | -1.69% | 231,000 |
| Aug 28, 2025 | 9.11 | 9.14 | 8.54 | 8.85 | 8.85 | -2.85% | 434,600 |
| Aug 27, 2025 | 9.00 | 9.13 | 8.90 | 9.11 | 9.11 | 0.22% | 379,000 |
| Aug 26, 2025 | 9.63 | 9.63 | 8.96 | 9.09 | 9.09 | -3.40% | 149,200 |
| Aug 25, 2025 | 9.16 | 9.54 | 9.08 | 9.41 | 9.41 | 4.56% | 788,800 |
| Aug 22, 2025 | 8.80 | 9.00 | 8.79 | 9.00 | 9.00 | 2.27% | 379,200 |
| Aug 21, 2025 | 9.00 | 9.06 | 8.80 | 8.80 | 8.80 | -2.22% | 129,000 |
| Aug 20, 2025 | 8.70 | 9.07 | 8.67 | 9.00 | 9.00 | 2.74% | 117,200 |
| Aug 19, 2025 | 8.82 | 8.82 | 8.47 | 8.76 | 8.76 | 0.69% | 459,000 |
| Aug 18, 2025 | 8.50 | 8.87 | 8.45 | 8.70 | 8.70 | 2.35% | 532,400 |
| Aug 15, 2025 | 8.58 | 8.65 | 8.35 | 8.50 | 8.50 | -1.85% | 507,800 |
| Aug 14, 2025 | 8.85 | 8.85 | 8.28 | 8.66 | 8.66 | 1.05% | 164,400 |
| Aug 13, 2025 | 8.00 | 8.90 | 7.96 | 8.57 | 8.57 | 7.13% | 1,154,000 |
| Aug 12, 2025 | 7.85 | 8.00 | 7.77 | 8.00 | 8.00 | - | 41,600 |
| Aug 11, 2025 | 8.00 | 8.00 | 7.81 | 8.00 | 8.00 | -1.23% | 16,800 |
| Aug 8, 2025 | 7.99 | 8.10 | 7.77 | 8.10 | 8.10 | 0.50% | 110,000 |
| Aug 7, 2025 | 8.00 | 8.14 | 7.89 | 8.06 | 8.06 | 0.50% | 387,000 |
| Aug 6, 2025 | 7.88 | 8.10 | 7.88 | 8.02 | 8.02 | 1.52% | 484,800 |
| Aug 5, 2025 | 7.79 | 8.17 | 7.73 | 7.90 | 7.90 | 1.54% | 566,400 |
| Aug 4, 2025 | 7.76 | 7.80 | 7.55 | 7.78 | 7.78 | 0.26% | 121,200 |
| Aug 1, 2025 | 7.88 | 7.88 | 7.50 | 7.76 | 7.76 | -1.52% | 52,600 |
| Jul 31, 2025 | 7.79 | 7.97 | 7.62 | 7.88 | 7.88 | 1.16% | 27,800 |
| Jul 30, 2025 | 7.79 | 7.80 | 7.52 | 7.79 | 7.79 | 0.39% | 171,200 |
| Jul 29, 2025 | 7.80 | 7.80 | 7.70 | 7.76 | 7.76 | -2.51% | 10,800 |
| Jul 28, 2025 | 8.01 | 8.13 | 7.65 | 7.96 | 7.96 | -0.62% | 179,000 |
| Jul 25, 2025 | 7.92 | 8.01 | 7.82 | 8.01 | 8.01 | 1.14% | 75,000 |
| Jul 24, 2025 | 7.80 | 7.96 | 7.47 | 7.92 | 7.92 | 1.67% | 49,800 |
| Jul 23, 2025 | 7.72 | 7.81 | 7.51 | 7.79 | 7.79 | 0.91% | 45,400 |
| Jul 22, 2025 | 7.89 | 7.90 | 7.72 | 7.72 | 7.72 | -2.03% | 66,800 |
| Jul 21, 2025 | 8.00 | 8.15 | 7.80 | 7.88 | 7.88 | 1.42% | 50,400 |
| Jul 18, 2025 | 7.80 | 7.90 | 7.73 | 7.77 | 7.77 | 0.13% | 154,400 |