Beisen Holding Limited (HKG:9669)
Hong Kong · Delayed Price · Currency is HKD 3.210
+0.050 (1.58%)
Jul 31, 2026, 4:08 PM HKT
Beisen Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.20 | 3.25 | 3.15 | 3.21 | 3.21 | 1.58% | 429,200 |
| Jul 30, 2026 | 3.18 | 3.20 | 3.10 | 3.16 | 3.16 | 0.64% | 409,400 |
| Jul 29, 2026 | 3.33 | 3.38 | 3.07 | 3.14 | 3.14 | -5.42% | 1,049,200 |
| Jul 28, 2026 | 3.32 | 3.35 | 3.30 | 3.32 | 3.32 | - | 271,000 |
| Jul 27, 2026 | 3.23 | 3.34 | 3.20 | 3.32 | 3.32 | - | 610,400 |
| Jul 24, 2026 | 3.27 | 3.35 | 3.21 | 3.32 | 3.32 | 1.53% | 304,600 |
| Jul 23, 2026 | 3.27 | 3.31 | 3.22 | 3.27 | 3.27 | -0.61% | 350,000 |
| Jul 22, 2026 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | -0.90% | 263,400 |
| Jul 21, 2026 | 3.27 | 3.39 | 3.22 | 3.32 | 3.32 | - | 240,200 |
| Jul 20, 2026 | 3.36 | 3.37 | 3.24 | 3.32 | 3.32 | 0.61% | 214,400 |
| Jul 17, 2026 | 3.38 | 3.38 | 3.21 | 3.30 | 3.30 | -2.65% | 514,000 |
| Jul 16, 2026 | 3.40 | 3.43 | 3.28 | 3.39 | 3.39 | 2.73% | 592,200 |
| Jul 15, 2026 | 3.35 | 3.35 | 3.26 | 3.30 | 3.30 | 1.23% | 199,600 |
| Jul 14, 2026 | 3.45 | 3.45 | 3.17 | 3.26 | 3.26 | -5.23% | 1,331,000 |
| Jul 13, 2026 | 3.48 | 3.51 | 3.42 | 3.44 | 3.44 | -1.71% | 463,800 |
| Jul 10, 2026 | 3.57 | 3.60 | 3.45 | 3.50 | 3.50 | - | 901,800 |
| Jul 9, 2026 | 3.56 | 3.60 | 3.49 | 3.50 | 3.50 | -0.85% | 635,800 |
| Jul 8, 2026 | 3.59 | 3.59 | 3.47 | 3.53 | 3.53 | 0.28% | 615,200 |
| Jul 7, 2026 | 3.63 | 3.63 | 3.49 | 3.52 | 3.52 | -1.40% | 617,400 |
| Jul 6, 2026 | 3.54 | 3.59 | 3.45 | 3.57 | 3.57 | 1.13% | 246,800 |
| Jul 3, 2026 | 3.54 | 3.55 | 3.44 | 3.53 | 3.53 | 0.86% | 517,400 |
| Jul 2, 2026 | 3.60 | 3.65 | 3.50 | 3.50 | 3.50 | -3.05% | 376,200 |
| Jun 30, 2026 | 3.70 | 3.70 | 3.56 | 3.61 | 3.61 | 0.28% | 286,600 |
| Jun 29, 2026 | 3.72 | 3.72 | 3.56 | 3.60 | 3.60 | -0.55% | 570,800 |
| Jun 26, 2026 | 3.60 | 3.67 | 3.58 | 3.62 | 3.62 | 0.56% | 723,800 |
| Jun 25, 2026 | 3.72 | 3.72 | 3.54 | 3.60 | 3.60 | - | 476,600 |
| Jun 24, 2026 | 3.55 | 3.79 | 3.55 | 3.60 | 3.60 | 0.28% | 741,400 |
| Jun 23, 2026 | 3.57 | 3.65 | 3.50 | 3.59 | 3.59 | 0.84% | 676,600 |
| Jun 22, 2026 | 3.55 | 3.56 | 3.42 | 3.56 | 3.56 | 0.28% | 182,800 |
| Jun 18, 2026 | 3.55 | 3.55 | 3.40 | 3.55 | 3.55 | - | 609,600 |
| Jun 17, 2026 | 3.58 | 3.58 | 3.46 | 3.55 | 3.55 | 0.28% | 33,600 |
| Jun 16, 2026 | 3.59 | 3.68 | 3.45 | 3.54 | 3.54 | 1.43% | 306,600 |
| Jun 15, 2026 | 3.55 | 3.60 | 3.47 | 3.49 | 3.49 | 0.87% | 247,400 |
| Jun 12, 2026 | 3.60 | 3.60 | 3.42 | 3.46 | 3.46 | -1.14% | 528,000 |
| Jun 11, 2026 | 3.48 | 3.56 | 3.44 | 3.50 | 3.50 | -0.28% | 200,400 |
| Jun 10, 2026 | 3.50 | 3.53 | 3.47 | 3.51 | 3.51 | 0.29% | 322,000 |
| Jun 9, 2026 | 3.83 | 3.83 | 3.45 | 3.50 | 3.50 | -1.13% | 337,400 |
| Jun 8, 2026 | 3.63 | 3.63 | 3.43 | 3.54 | 3.54 | -3.54% | 322,400 |
| Jun 5, 2026 | 3.69 | 3.78 | 3.44 | 3.67 | 3.67 | -0.81% | 2,276,520 |
| Jun 4, 2026 | 3.70 | 3.73 | 3.66 | 3.70 | 3.70 | - | 90,400 |
| Jun 3, 2026 | 4.03 | 4.05 | 3.70 | 3.70 | 3.70 | -9.76% | 819,820 |
| Jun 2, 2026 | 4.01 | 4.35 | 3.97 | 4.10 | 4.10 | 2.24% | 2,289,050 |
| Jun 1, 2026 | 3.59 | 4.40 | 3.52 | 4.01 | 4.01 | 18.99% | 3,244,780 |
| May 29, 2026 | 3.55 | 3.60 | 3.37 | 3.37 | 3.37 | -3.16% | 873,400 |
| May 28, 2026 | 3.41 | 3.48 | 3.36 | 3.48 | 3.48 | 2.05% | 434,000 |
| May 27, 2026 | 3.40 | 3.48 | 3.35 | 3.41 | 3.41 | 0.29% | 208,800 |
| May 26, 2026 | 3.39 | 3.43 | 3.32 | 3.40 | 3.40 | 0.29% | 190,600 |
| May 22, 2026 | 3.36 | 3.40 | 3.30 | 3.39 | 3.39 | 0.59% | 137,000 |
| May 21, 2026 | 3.48 | 3.48 | 3.20 | 3.37 | 3.37 | -1.46% | 378,000 |
| May 20, 2026 | 3.40 | 3.43 | 3.32 | 3.42 | 3.42 | 0.29% | 164,400 |