Beisen Holding Limited (HKG:9669)
Hong Kong · Delayed Price · Currency is HKD 3.500
0.00 (0.00%)
Jul 10, 2026, 9:53 AM HKT
Beisen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.56 | 3.57 | 3.53 | 3.55 | - | 0.57% | 48,600 |
| Jul 8, 2026 | 3.59 | 3.59 | 3.47 | 3.53 | 3.53 | 0.28% | 615,200 |
| Jul 7, 2026 | 3.63 | 3.63 | 3.49 | 3.52 | 3.52 | -1.40% | 617,400 |
| Jul 6, 2026 | 3.54 | 3.59 | 3.45 | 3.57 | 3.57 | 1.13% | 246,800 |
| Jul 3, 2026 | 3.54 | 3.55 | 3.44 | 3.53 | 3.53 | 0.86% | 517,400 |
| Jul 2, 2026 | 3.60 | 3.65 | 3.50 | 3.50 | 3.50 | -3.05% | 376,200 |
| Jun 30, 2026 | 3.70 | 3.70 | 3.56 | 3.61 | 3.61 | 0.28% | 286,600 |
| Jun 29, 2026 | 3.72 | 3.72 | 3.56 | 3.60 | 3.60 | -0.55% | 570,800 |
| Jun 26, 2026 | 3.60 | 3.67 | 3.58 | 3.62 | 3.62 | 0.56% | 723,800 |
| Jun 25, 2026 | 3.72 | 3.72 | 3.54 | 3.60 | 3.60 | - | 476,600 |
| Jun 24, 2026 | 3.55 | 3.79 | 3.55 | 3.60 | 3.60 | 0.28% | 741,400 |
| Jun 23, 2026 | 3.57 | 3.65 | 3.50 | 3.59 | 3.59 | 0.84% | 676,600 |
| Jun 22, 2026 | 3.55 | 3.56 | 3.42 | 3.56 | 3.56 | 0.28% | 182,800 |
| Jun 18, 2026 | 3.55 | 3.55 | 3.40 | 3.55 | 3.55 | - | 609,600 |
| Jun 17, 2026 | 3.58 | 3.58 | 3.46 | 3.55 | 3.55 | 0.28% | 33,600 |
| 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 |