Beisen Holding Limited (HKG:9669)
Hong Kong · Delayed Price · Currency is HKD 4.100
+0.040 (0.99%)
At close: Apr 16, 2026
Beisen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.00 | 4.13 | 4.00 | 4.13 | - | 1.72% | 21,600 |
| 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 |
| Feb 20, 2026 | 5.88 | 5.88 | 5.65 | 5.70 | 5.70 | -2.73% | 178,675 |
| Feb 16, 2026 | 5.77 | 5.88 | 5.71 | 5.86 | 5.86 | 1.56% | 175,000 |
| Feb 13, 2026 | 5.76 | 5.77 | 5.58 | 5.77 | 5.77 | 0.17% | 481,719 |
| Feb 12, 2026 | 5.64 | 5.80 | 5.56 | 5.76 | 5.76 | 0.35% | 479,839 |
| Feb 11, 2026 | 5.63 | 5.77 | 5.63 | 5.74 | 5.74 | 1.06% | 220,381 |
| Feb 10, 2026 | 5.65 | 5.70 | 5.60 | 5.68 | 5.68 | 0.53% | 451,760 |
| Feb 9, 2026 | 5.63 | 5.78 | 5.55 | 5.65 | 5.65 | 2.36% | 508,770 |
| Feb 6, 2026 | 5.57 | 6.20 | 5.45 | 5.52 | 5.52 | -2.30% | 2,119,681 |
| Feb 5, 2026 | 5.76 | 5.94 | 5.48 | 5.65 | 5.65 | -2.25% | 454,036 |
| Feb 4, 2026 | 5.96 | 5.96 | 5.67 | 5.78 | 5.78 | -3.34% | 721,470 |
| Feb 3, 2026 | 6.20 | 6.22 | 5.88 | 5.98 | 5.98 | -3.55% | 251,976 |
| Feb 2, 2026 | 5.88 | 6.20 | 5.88 | 6.20 | 6.20 | 4.73% | 7,137,877 |
| Jan 30, 2026 | 6.05 | 6.05 | 5.82 | 5.92 | 5.92 | -2.95% | 391,364 |
| Jan 29, 2026 | 6.28 | 6.31 | 6.10 | 6.10 | 6.10 | -3.94% | 316,017 |