Beisen Holding Limited (HKG:9669)
Hong Kong · Delayed Price · Currency is HKD 6.75
-0.09 (-1.32%)
Last updated: Jan 21, 2026, 1:15 PM HKT
Beisen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 6.96 | 6.96 | 6.81 | 6.84 | 6.84 | -2.01% | 224,833 |
| Jan 19, 2026 | 7.08 | 7.08 | 6.91 | 6.98 | 6.98 | -2.10% | 218,247 |
| Jan 16, 2026 | 7.28 | 7.28 | 6.95 | 7.13 | 7.13 | -0.97% | 198,503 |
| Jan 15, 2026 | 7.38 | 7.41 | 7.11 | 7.20 | 7.20 | -2.70% | 175,399 |
| Jan 14, 2026 | 7.37 | 7.59 | 7.28 | 7.40 | 7.40 | 0.54% | 338,054 |
| Jan 13, 2026 | 7.39 | 7.50 | 7.25 | 7.36 | 7.36 | 0.96% | 396,238 |
| Jan 12, 2026 | 6.96 | 7.47 | 6.96 | 7.29 | 7.29 | 4.74% | 514,264 |
| Jan 9, 2026 | 7.17 | 7.18 | 6.96 | 6.96 | 6.96 | -2.38% | 247,806 |
| Jan 8, 2026 | 7.23 | 7.23 | 7.05 | 7.13 | 7.13 | -1.66% | 363,155 |
| Jan 7, 2026 | 7.23 | 7.30 | 7.09 | 7.25 | 7.25 | -0.14% | 234,763 |
| Jan 6, 2026 | 7.14 | 7.27 | 7.05 | 7.26 | 7.26 | 1.26% | 331,253 |
| Jan 5, 2026 | 7.24 | 7.27 | 7.06 | 7.17 | 7.17 | -2.05% | 254,909 |
| Jan 2, 2026 | 7.20 | 7.34 | 7.12 | 7.32 | 7.32 | 0.83% | 506,187 |
| Dec 31, 2025 | 7.36 | 7.36 | 7.18 | 7.26 | 7.26 | 0.69% | 131,600 |
| Dec 30, 2025 | 7.27 | 7.35 | 7.09 | 7.21 | 7.21 | -1.64% | 363,870 |
| Dec 29, 2025 | 7.24 | 7.36 | 7.12 | 7.33 | 7.33 | 1.10% | 354,323 |
| Dec 24, 2025 | 7.37 | 7.37 | 7.04 | 7.25 | 7.25 | -2.95% | 352,240 |
| Dec 23, 2025 | 7.36 | 7.47 | 7.21 | 7.47 | 7.47 | 1.22% | 437,553 |
| Dec 22, 2025 | 7.37 | 7.40 | 7.25 | 7.38 | 7.38 | 0.54% | 331,435 |
| Dec 19, 2025 | 7.41 | 7.41 | 7.03 | 7.34 | 7.34 | -0.14% | 535,603 |
| Dec 18, 2025 | 7.37 | 7.41 | 7.19 | 7.35 | 7.35 | 0.27% | 404,038 |
| Dec 17, 2025 | 7.45 | 7.45 | 7.22 | 7.33 | 7.33 | -0.54% | 230,111 |
| Dec 16, 2025 | 7.60 | 7.60 | 7.33 | 7.37 | 7.37 | -2.64% | 248,042 |
| Dec 15, 2025 | 7.51 | 7.57 | 7.39 | 7.57 | 7.57 | 0.40% | 222,633 |
| Dec 12, 2025 | 7.50 | 7.61 | 7.46 | 7.54 | 7.54 | 0.53% | 649,259 |
| Dec 11, 2025 | 7.42 | 7.51 | 7.29 | 7.50 | 7.50 | 1.08% | 247,423 |
| Dec 10, 2025 | 7.48 | 7.48 | 7.28 | 7.42 | 7.42 | 0.68% | 389,360 |
| Dec 9, 2025 | 7.49 | 7.49 | 7.30 | 7.37 | 7.37 | -1.47% | 400,159 |
| Dec 8, 2025 | 7.48 | 7.50 | 7.29 | 7.48 | 7.48 | 0.13% | 575,233 |
| Dec 5, 2025 | 7.44 | 7.47 | 7.22 | 7.47 | 7.47 | 0.40% | 742,466 |
| Dec 4, 2025 | 7.32 | 7.47 | 7.25 | 7.44 | 7.44 | 2.20% | 802,829 |
| Dec 3, 2025 | 7.38 | 7.46 | 7.14 | 7.28 | 7.28 | -3.19% | 630,089 |
| Dec 2, 2025 | 7.52 | 7.52 | 7.35 | 7.52 | 7.52 | -0.27% | 501,127 |
| Dec 1, 2025 | 7.38 | 7.54 | 7.18 | 7.54 | 7.54 | 1.89% | 697,967 |
| Nov 28, 2025 | 7.48 | 7.48 | 7.33 | 7.40 | 7.40 | -1.46% | 317,915 |
| Nov 27, 2025 | 7.17 | 7.89 | 7.17 | 7.51 | 7.51 | 5.03% | 1,491,821 |
| Nov 26, 2025 | 7.01 | 7.15 | 6.93 | 7.15 | 7.15 | 3.17% | 1,246,256 |
| Nov 25, 2025 | 6.94 | 7.04 | 6.86 | 6.93 | 6.93 | 0.43% | 1,476,317 |
| Nov 24, 2025 | 6.50 | 7.00 | 6.39 | 6.90 | 6.90 | 6.15% | 635,305 |
| Nov 21, 2025 | 6.71 | 6.77 | 6.44 | 6.50 | 6.50 | -4.41% | 735,470 |
| Nov 20, 2025 | 6.79 | 6.86 | 6.71 | 6.80 | 6.80 | 0.15% | 466,352 |
| Nov 19, 2025 | 6.80 | 6.81 | 6.71 | 6.79 | 6.79 | - | 200,070 |
| Nov 18, 2025 | 7.10 | 7.10 | 6.75 | 6.79 | 6.79 | -2.72% | 423,053 |
| Nov 17, 2025 | 6.98 | 7.03 | 6.90 | 6.98 | 6.98 | 0.87% | 401,559 |
| Nov 14, 2025 | 7.15 | 7.15 | 6.89 | 6.92 | 6.92 | -3.08% | 380,898 |
| Nov 13, 2025 | 6.95 | 7.14 | 6.86 | 7.14 | 7.14 | 3.03% | 828,930 |
| Nov 12, 2025 | 6.93 | 6.99 | 6.85 | 6.93 | 6.93 | -1.56% | 389,680 |
| Nov 11, 2025 | 7.10 | 7.10 | 6.91 | 7.04 | 7.04 | 0.14% | 469,785 |
| Nov 10, 2025 | 7.18 | 7.19 | 6.92 | 7.03 | 7.03 | 0.72% | 396,527 |
| Nov 7, 2025 | 7.29 | 7.29 | 6.79 | 6.98 | 6.98 | -4.38% | 840,917 |