Beisen Holding Limited (HKG:9669)
Hong Kong · Delayed Price · Currency is HKD 3.180
-0.060 (-1.85%)
Oct 2, 2026, 4:08 PM HKT
Beisen Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | -1.08% | 495,800 |
| Sep 1, 2026 | 3.20 | 3.32 | 3.20 | 3.24 | 3.24 | 2.37% | 716,200 |
| Aug 31, 2026 | 3.01 | 3.16 | 3.01 | 3.16 | 3.16 | 1.94% | 857,400 |
| Aug 28, 2026 | 3.22 | 3.26 | 3.01 | 3.10 | 3.10 | -0.80% | 1,114,800 |
| Aug 27, 2026 | 3.06 | 3.13 | 3.00 | 3.13 | 3.13 | 2.29% | 483,400 |
| Aug 26, 2026 | 3.13 | 3.13 | 3.01 | 3.06 | 3.06 | -0.49% | 629,300 |
| Aug 25, 2026 | 3.03 | 3.10 | 2.98 | 3.07 | 3.07 | 2.33% | 367,400 |
| Aug 24, 2026 | 3.18 | 3.18 | 2.98 | 3.00 | 3.00 | -2.91% | 548,000 |
| Aug 21, 2026 | 3.14 | 3.14 | 3.03 | 3.09 | 3.09 | 0.82% | 601,800 |
| Aug 20, 2026 | 3.20 | 3.22 | 3.07 | 3.07 | 3.07 | -2.70% | 671,000 |
| Aug 19, 2026 | 3.22 | 3.22 | 3.08 | 3.15 | 3.15 | -1.56% | 302,000 |
| Aug 18, 2026 | 3.23 | 3.24 | 3.13 | 3.20 | 3.20 | -2.44% | 332,628 |
| Aug 17, 2026 | 3.12 | 3.28 | 3.11 | 3.28 | 3.28 | 0.31% | 725,200 |
| Aug 14, 2026 | 3.26 | 3.33 | 3.26 | 3.27 | 3.27 | 0.62% | 707,800 |
| Aug 13, 2026 | 3.33 | 3.39 | 3.25 | 3.25 | 3.25 | -1.66% | 641,600 |
| Aug 12, 2026 | 3.29 | 3.33 | 3.21 | 3.31 | 3.31 | 0.76% | 687,600 |
| Aug 11, 2026 | 3.30 | 3.32 | 3.18 | 3.28 | 3.28 | -0.61% | 457,800 |
| Aug 10, 2026 | 3.35 | 3.55 | 3.24 | 3.30 | 3.30 | -1.35% | 366,000 |
| Aug 7, 2026 | 3.30 | 3.35 | 3.26 | 3.35 | 3.35 | 1.67% | 473,000 |
| Aug 6, 2026 | 3.33 | 3.34 | 3.25 | 3.29 | 3.29 | -1.05% | 385,200 |
| Aug 5, 2026 | 3.35 | 3.36 | 3.29 | 3.33 | 3.33 | -0.75% | 234,000 |
| Aug 4, 2026 | 3.25 | 3.38 | 3.24 | 3.35 | 3.35 | 3.72% | 528,200 |
| Aug 3, 2026 | 3.22 | 3.27 | 3.19 | 3.23 | 3.23 | 0.62% | 348,600 |
| 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 |