Beisen Holding Limited (HKG:9669)
Hong Kong · Delayed Price · Currency is HKD 3.550
+0.010 (0.28%)
Jun 17, 2026, 4:08 PM HKT
Beisen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | - | -1.69% | 10,800 |
| 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 |
| May 19, 2026 | 3.34 | 3.45 | 3.29 | 3.41 | 3.41 | 2.40% | 342,600 |
| May 18, 2026 | 3.46 | 3.46 | 3.30 | 3.33 | 3.33 | -3.76% | 186,600 |
| May 15, 2026 | 3.54 | 3.54 | 3.37 | 3.46 | 3.46 | -1.14% | 133,200 |
| May 14, 2026 | 3.60 | 3.60 | 3.46 | 3.50 | 3.50 | -0.28% | 242,600 |
| May 13, 2026 | 3.36 | 3.51 | 3.35 | 3.51 | 3.51 | 3.54% | 115,600 |
| May 12, 2026 | 3.56 | 3.56 | 3.38 | 3.39 | 3.39 | -4.51% | 156,000 |
| May 11, 2026 | 3.51 | 3.55 | 3.35 | 3.55 | 3.55 | -0.84% | 124,800 |
| May 8, 2026 | 3.44 | 3.53 | 3.36 | 3.58 | 3.58 | 6.55% | 527,600 |
| May 7, 2026 | 3.62 | 3.62 | 3.36 | 3.36 | 3.36 | -6.41% | 377,600 |
| May 6, 2026 | 3.45 | 3.59 | 3.38 | 3.59 | 3.59 | 1.41% | 105,400 |
| May 5, 2026 | 3.41 | 3.54 | 3.31 | 3.54 | 3.54 | 0.28% | 175,800 |
| May 4, 2026 | 3.55 | 3.55 | 3.35 | 3.53 | 3.53 | 0.57% | 220,800 |
| Apr 30, 2026 | 3.75 | 3.75 | 3.51 | 3.51 | 3.51 | -8.12% | 228,800 |
| Apr 29, 2026 | 3.71 | 3.88 | 3.63 | 3.82 | 3.82 | 3.52% | 256,800 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.49 | 3.69 | 3.69 | 2.79% | 76,600 |
| Apr 27, 2026 | 3.25 | 3.79 | 3.23 | 3.59 | 3.59 | 11.15% | 967,000 |
| Apr 24, 2026 | 3.50 | 3.50 | 3.19 | 3.23 | 3.23 | -9.27% | 430,200 |
| Apr 23, 2026 | 3.60 | 3.60 | 3.47 | 3.56 | 3.56 | -1.93% | 581,400 |
| Apr 22, 2026 | 3.87 | 3.87 | 3.58 | 3.63 | 3.63 | -6.92% | 628,200 |
| Apr 21, 2026 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | -6.25% | 202,000 |
| Apr 20, 2026 | 4.11 | 4.24 | 3.99 | 4.16 | 4.16 | 1.22% | 312,800 |
| Apr 17, 2026 | 4.09 | 4.11 | 3.95 | 4.11 | 4.11 | 0.24% | 149,400 |
| Apr 16, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.99% | 527,600 |
| Apr 15, 2026 | 3.95 | 4.06 | 3.87 | 4.06 | 4.06 | 2.27% | 226,000 |
| Apr 14, 2026 | 3.88 | 4.07 | 3.82 | 3.97 | 3.97 | 1.02% | 456,600 |
| Apr 13, 2026 | 3.92 | 3.93 | 3.81 | 3.93 | 3.93 | 0.77% | 119,600 |
| Apr 10, 2026 | 4.03 | 4.03 | 3.83 | 3.90 | 3.90 | -3.94% | 134,000 |
| Apr 9, 2026 | 4.03 | 4.06 | 3.87 | 4.06 | 4.06 | 0.25% | 151,600 |
| Apr 8, 2026 | 3.97 | 4.06 | 3.87 | 4.05 | 4.05 | 1.76% | 400,200 |
| Apr 2, 2026 | 3.86 | 3.97 | 3.80 | 3.98 | 3.98 | 2.05% | 97,200 |