Beisen Holding Limited (HKG:9669)
Hong Kong · Delayed Price · Currency is HKD 3.025
+0.015 (0.50%)
Nov 13, 2026, 9:36 AM HKT
Beisen Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | 0.50% | 13,000 |
| Nov 12, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | -0.50% | 289,800 |
| Nov 11, 2026 | 2.99 | 3.10 | 2.99 | 3.03 | 3.03 | -1.94% | 655,800 |
| Nov 10, 2026 | 3.02 | 3.15 | 3.01 | 3.09 | 3.09 | 1.98% | 349,300 |
| Nov 9, 2026 | 3.00 | 3.08 | 2.97 | 3.03 | 3.03 | -0.82% | 542,300 |
| Nov 6, 2026 | 3.01 | 3.06 | 2.98 | 3.05 | 3.05 | 0.33% | 410,000 |
| Nov 5, 2026 | 3.00 | 3.12 | 3.00 | 3.04 | 3.04 | 0.83% | 732,800 |
| Nov 4, 2026 | 3.05 | 3.05 | 2.96 | 3.02 | 3.02 | -0.82% | 353,600 |
| Nov 3, 2026 | 3.07 | 3.11 | 2.99 | 3.04 | 3.04 | -0.16% | 645,400 |
| Nov 2, 2026 | 3.05 | 3.07 | 2.99 | 3.05 | 3.05 | 0.33% | 216,200 |
| Oct 30, 2026 | 3.24 | 3.24 | 2.99 | 3.04 | 3.04 | -7.47% | 1,444,200 |
| Oct 29, 2026 | 3.27 | 3.31 | 3.23 | 3.28 | 3.28 | 2.34% | 552,600 |
| Oct 28, 2026 | 3.27 | 3.33 | 3.17 | 3.21 | 3.21 | - | 469,400 |
| Oct 27, 2026 | 3.44 | 3.44 | 3.21 | 3.21 | 3.21 | -6.42% | 678,000 |
| Oct 26, 2026 | 3.28 | 3.43 | 3.20 | 3.43 | 3.43 | 5.22% | 3,184,000 |
| Oct 23, 2026 | 3.38 | 3.38 | 3.22 | 3.26 | 3.26 | -3.41% | 2,224,600 |
| Oct 22, 2026 | 3.33 | 3.50 | 3.18 | 3.37 | 3.37 | 0.60% | 2,250,200 |
| Oct 21, 2026 | 3.36 | 3.38 | 3.29 | 3.35 | 3.35 | - | 1,973,200 |
| Oct 20, 2026 | 3.30 | 3.47 | 3.19 | 3.35 | 3.35 | 0.60% | 1,985,400 |
| Oct 16, 2026 | 3.23 | 3.42 | 3.12 | 3.33 | 3.33 | 5.88% | 1,982,800 |
| Oct 15, 2026 | 3.08 | 3.15 | 3.00 | 3.15 | 3.15 | 2.78% | 986,400 |
| Oct 14, 2026 | 3.22 | 3.22 | 3.03 | 3.06 | 3.06 | -4.38% | 584,600 |
| Oct 13, 2026 | 3.15 | 3.24 | 3.11 | 3.20 | 3.20 | 1.27% | 1,409,800 |
| Oct 12, 2026 | 3.27 | 3.30 | 3.16 | 3.16 | 3.16 | -3.51% | 4,685,800 |
| Oct 9, 2026 | 3.26 | 3.30 | 3.15 | 3.28 | 3.28 | -0.61% | 4,688,400 |
| Oct 8, 2026 | 3.31 | 3.31 | 3.15 | 3.30 | 3.30 | 0.15% | 3,710,600 |
| Oct 7, 2026 | 3.17 | 3.29 | 3.08 | 3.29 | 3.29 | 3.62% | 335,800 |
| Oct 6, 2026 | 3.22 | 3.22 | 3.10 | 3.18 | 3.18 | 0.63% | 470,000 |
| Oct 5, 2026 | 3.20 | 3.23 | 3.04 | 3.16 | 3.16 | -0.79% | 242,000 |
| Oct 2, 2026 | 3.15 | 3.18 | 2.91 | 3.18 | 3.18 | -1.85% | 436,200 |
| Sep 30, 2026 | 3.25 | 3.25 | 3.14 | 3.24 | 3.24 | 1.89% | 176,600 |
| Sep 29, 2026 | 3.22 | 3.25 | 3.15 | 3.18 | 3.18 | -1.24% | 712,800 |
| Sep 28, 2026 | 3.28 | 3.29 | 3.18 | 3.22 | 3.22 | -1.08% | 644,000 |
| Sep 25, 2026 | 3.17 | 3.29 | 3.13 | 3.26 | 3.26 | 3.50% | 229,400 |
| Sep 24, 2026 | 3.15 | 3.24 | 3.10 | 3.15 | 3.15 | - | 716,700 |
| Sep 23, 2026 | 3.06 | 3.22 | 3.06 | 3.15 | 3.15 | 3.45% | 1,295,607 |
| Sep 22, 2026 | 3.07 | 3.10 | 3.00 | 3.04 | 3.04 | -0.98% | 2,778,400 |
| Sep 21, 2026 | 3.05 | 3.07 | 3.00 | 3.07 | 3.07 | 2.33% | 1,262,200 |
| Sep 18, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | - | 499,600 |
| Sep 17, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 219,600 |
| Sep 16, 2026 | 3.00 | 3.07 | 2.99 | 3.00 | 3.00 | 0.17% | 372,800 |
| Sep 15, 2026 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -0.17% | 461,000 |
| Sep 14, 2026 | 3.01 | 3.04 | 2.97 | 3.00 | 3.00 | 0.33% | 291,400 |
| Sep 11, 2026 | 2.96 | 3.03 | 2.96 | 2.99 | 2.99 | -1.81% | 711,200 |
| Sep 10, 2026 | 3.07 | 3.10 | 3.00 | 3.05 | 3.05 | -1.30% | 549,600 |
| Sep 9, 2026 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | -0.48% | 373,600 |
| Sep 8, 2026 | 3.12 | 3.12 | 3.07 | 3.10 | 3.10 | -0.32% | 715,800 |
| Sep 7, 2026 | 3.25 | 3.25 | 3.08 | 3.11 | 3.11 | -2.81% | 649,200 |
| Sep 4, 2026 | 3.25 | 3.29 | 3.17 | 3.20 | 3.20 | 0.31% | 625,400 |
| Sep 3, 2026 | 3.25 | 3.29 | 3.16 | 3.19 | 3.19 | -0.31% | 518,360 |