China International Holdings Limited (SGX:BEH)
Singapore · Delayed Price · Currency is SGD 0.0390
+0.0060 (18.18%)
At close: Oct 30, 2025
SGX:BEH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.13% | 407,900 |
| Oct 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 18.18% | 209,200 |
| Oct 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 90,300 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,500 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 4,100 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 101,500 |
| Oct 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 81,000 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.82% | 500 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,500 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 29,000 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 70,800 |
| Oct 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 18.18% | 793,900 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.16% | 100,100 |
| Sep 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.15% | 1,100 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 2,500 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 12,200 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,500 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,800 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.82% | 100 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.18% | 50,000 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 100 |
| Aug 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 342,100 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.81% | 100,000 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 139,000 |
| Aug 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.78% | 89,900 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.26% | 499,400 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 80,800 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 196,400 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,100 |
| Aug 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 2,194,600 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.67% | 100,000 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.53% | 2,700 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 102,100 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 100,000 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.20% | 1,200 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 962,300 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.71% | 150,000 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,200 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 50,500 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.88% | 49,900 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.82% | 151,300 |
| Jul 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.41% | 40,200 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 70,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 40,100 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 888,200 |
| Jul 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.43% | 1,800 |