Beisen Holding Limited (HKG:9669)
Hong Kong · Delayed Price · Currency is HKD 3.360
-0.230 (-6.41%)
At close: May 7, 2026
Beisen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 3.90 | 4.04 | 3.83 | 3.90 | 3.90 | 0.52% | 316,000 |
| Mar 31, 2026 | 4.41 | 4.41 | 3.88 | 3.88 | 3.88 | -7.62% | 52,800 |
| Mar 30, 2026 | 4.31 | 4.37 | 4.17 | 4.20 | 4.20 | -4.55% | 331,600 |
| Mar 27, 2026 | 4.42 | 4.52 | 4.23 | 4.40 | 4.40 | -1.12% | 310,000 |
| Mar 26, 2026 | 4.42 | 4.46 | 4.33 | 4.45 | 4.45 | -0.22% | 240,400 |
| Mar 25, 2026 | 4.44 | 4.49 | 4.39 | 4.46 | 4.46 | 0.22% | 139,400 |
| Mar 24, 2026 | 4.30 | 4.48 | 4.30 | 4.45 | 4.45 | 0.45% | 390,800 |
| Mar 23, 2026 | 4.39 | 4.43 | 4.24 | 4.43 | 4.43 | -0.89% | 255,274 |
| Mar 20, 2026 | 4.60 | 4.61 | 4.43 | 4.47 | 4.47 | -2.40% | 142,100 |
| Mar 19, 2026 | 4.43 | 4.60 | 4.40 | 4.58 | 4.58 | 1.10% | 115,393 |
| Mar 18, 2026 | 4.47 | 4.60 | 4.42 | 4.53 | 4.53 | 1.34% | 271,349 |
| Mar 17, 2026 | 4.50 | 4.57 | 4.39 | 4.47 | 4.47 | -0.67% | 260,758 |
| Mar 16, 2026 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | - | 274,135 |
| Mar 13, 2026 | 4.72 | 4.72 | 4.45 | 4.50 | 4.50 | -4.26% | 335,939 |
| Mar 12, 2026 | 4.73 | 4.76 | 4.49 | 4.70 | 4.70 | 0.43% | 239,219 |
| Mar 11, 2026 | 4.72 | 4.73 | 4.56 | 4.68 | 4.68 | - | 223,169 |
| Mar 10, 2026 | 4.94 | 4.94 | 4.57 | 4.68 | 4.68 | 0.43% | 265,051 |
| Mar 9, 2026 | 4.43 | 4.66 | 4.38 | 4.66 | 4.66 | 2.42% | 371,841 |
| Mar 6, 2026 | 4.60 | 4.60 | 4.35 | 4.55 | 4.55 | 2.71% | 270,055 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.33 | 4.43 | 4.43 | -1.12% | 250,795 |
| Mar 4, 2026 | 4.36 | 4.48 | 4.30 | 4.48 | 4.48 | -0.67% | 614,957 |
| Mar 3, 2026 | 4.64 | 4.64 | 4.44 | 4.51 | 4.51 | -3.84% | 542,630 |
| Mar 2, 2026 | 4.87 | 4.87 | 4.63 | 4.69 | 4.69 | -4.67% | 491,780 |
| Feb 27, 2026 | 5.22 | 5.22 | 4.78 | 4.92 | 4.92 | -2.96% | 2,583,500 |
| Feb 26, 2026 | 5.20 | 5.21 | 5.00 | 5.07 | 5.07 | -1.55% | 328,654 |
| Feb 25, 2026 | 5.12 | 5.23 | 4.99 | 5.15 | 5.15 | 0.98% | 572,577 |
| Feb 24, 2026 | 5.75 | 5.75 | 5.05 | 5.10 | 5.10 | -7.44% | 651,740 |
| Feb 23, 2026 | 5.70 | 5.96 | 5.10 | 5.51 | 5.51 | -3.33% | 2,416,520 |