Beisen Holding Limited (9669.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 4.930 | 4.930 | 4.630 | 4.750 | 4.750 | 1,055,000 |
| 04 Jun 2024 | 5.000 | 5.000 | 4.650 | 4.840 | 4.840 | 2,528,400 |
| 03 Jun 2024 | 6.040 | 6.040 | 4.980 | 4.980 | 4.980 | 5,319,800 |
| 31 May 2024 | 5.000 | 6.180 | 4.530 | 6.180 | 6.180 | 9,197,600 |
| 30 May 2024 | 4.910 | 5.480 | 4.530 | 4.730 | 4.730 | 2,189,000 |
| 29 May 2024 | 5.000 | 5.030 | 4.710 | 4.720 | 4.720 | 585,600 |
| 28 May 2024 | 5.000 | 5.120 | 4.980 | 5.010 | 5.010 | 810,000 |
| 27 May 2024 | 5.010 | 5.040 | 4.910 | 4.960 | 4.960 | 582,000 |
| 24 May 2024 | 5.090 | 5.090 | 4.860 | 4.910 | 4.910 | 5,288,000 |
| 23 May 2024 | 5.060 | 5.080 | 4.910 | 5.080 | 5.080 | 313,400 |
| 22 May 2024 | 5.190 | 5.190 | 4.970 | 5.060 | 5.060 | 407,600 |
| 21 May 2024 | 4.970 | 5.150 | 4.970 | 5.000 | 5.000 | 624,400 |
| 20 May 2024 | 5.100 | 5.330 | 5.030 | 5.120 | 5.120 | 611,400 |
| 17 May 2024 | 4.890 | 5.090 | 4.930 | 5.070 | 5.070 | 808,000 |
| 16 May 2024 | 4.890 | 4.990 | 4.870 | 4.900 | 4.900 | 307,000 |
| 14 May 2024 | 5.000 | 5.190 | 4.820 | 4.830 | 4.830 | 323,000 |
| 13 May 2024 | 4.960 | 5.080 | 4.880 | 5.000 | 5.000 | 608,200 |
| 10 May 2024 | 4.780 | 5.020 | 4.780 | 4.900 | 4.900 | 125,200 |
| 09 May 2024 | 5.000 | 5.030 | 4.910 | 4.970 | 4.970 | 512,400 |
| 08 May 2024 | 5.020 | 5.020 | 4.800 | 4.800 | 4.800 | 712,800 |
| 07 May 2024 | 4.900 | 5.350 | 4.850 | 4.900 | 4.900 | 2,071,800 |
| 06 May 2024 | 4.780 | 4.890 | 4.690 | 4.860 | 4.860 | 752,400 |
| 03 May 2024 | 4.470 | 4.790 | 4.470 | 4.780 | 4.780 | 205,000 |
| 02 May 2024 | 4.200 | 4.470 | 4.090 | 4.460 | 4.460 | 495,400 |
| 30 Apr 2024 | 4.660 | 4.660 | 4.000 | 4.450 | 4.450 | 1,234,800 |
| 29 Apr 2024 | 4.240 | 4.530 | 4.230 | 4.450 | 4.450 | 815,400 |
| 26 Apr 2024 | 4.390 | 4.390 | 4.130 | 4.250 | 4.250 | 715,800 |
| 25 Apr 2024 | 4.180 | 4.270 | 3.950 | 4.150 | 4.150 | 506,600 |
| 24 Apr 2024 | 4.040 | 4.450 | 3.940 | 4.130 | 4.130 | 1,269,200 |
| 23 Apr 2024 | 3.760 | 4.040 | 3.760 | 3.930 | 3.930 | 306,400 |
| 22 Apr 2024 | 3.940 | 3.940 | 3.700 | 3.900 | 3.900 | 696,800 |
| 19 Apr 2024 | 4.150 | 4.150 | 3.790 | 3.940 | 3.940 | 415,200 |
| 18 Apr 2024 | 4.350 | 4.350 | 3.900 | 4.000 | 4.000 | 505,400 |
| 17 Apr 2024 | 3.910 | 4.140 | 3.910 | 4.000 | 4.000 | 383,400 |
| 16 Apr 2024 | 4.380 | 4.380 | 3.830 | 3.940 | 3.940 | 959,800 |
| 15 Apr 2024 | 4.260 | 4.370 | 3.890 | 4.110 | 4.110 | 1,342,400 |
| 12 Apr 2024 | 4.690 | 4.690 | 4.290 | 4.290 | 4.290 | 721,000 |
| 11 Apr 2024 | 4.890 | 4.890 | 4.600 | 4.690 | 4.690 | 411,800 |
| 10 Apr 2024 | 4.710 | 4.780 | 4.610 | 4.690 | 4.690 | 372,200 |
| 09 Apr 2024 | 4.620 | 4.780 | 4.600 | 4.710 | 4.710 | 1,022,400 |
| 08 Apr 2024 | 4.920 | 4.920 | 4.650 | 4.680 | 4.680 | 95,800 |
| 05 Apr 2024 | 4.730 | 4.730 | 4.620 | 4.630 | 4.630 | 168,800 |
| 03 Apr 2024 | 4.800 | 4.830 | 4.700 | 4.710 | 4.710 | 246,800 |
| 02 Apr 2024 | 4.750 | 4.970 | 4.750 | 4.800 | 4.800 | 512,600 |
| 28 Mar 2024 | 5.150 | 5.400 | 4.960 | 4.960 | 4.960 | 3,692,200 |
| 27 Mar 2024 | 5.110 | 5.110 | 4.900 | 5.000 | 5.000 | 3,801,400 |
| 26 Mar 2024 | 5.000 | 5.070 | 4.680 | 5.000 | 5.000 | 1,095,400 |
| 25 Mar 2024 | 4.990 | 5.000 | 4.980 | 5.000 | 5.000 | 346,800 |
| 22 Mar 2024 | 5.110 | 5.110 | 4.880 | 4.980 | 4.980 | 383,000 |
| 21 Mar 2024 | 5.160 | 5.160 | 4.960 | 5.010 | 5.010 | 1,680,600 |
| 20 Mar 2024 | 5.000 | 5.300 | 4.940 | 5.070 | 5.070 | 11,071,000 |
| 19 Mar 2024 | 5.150 | 5.150 | 4.900 | 5.070 | 5.070 | 503,800 |
| 18 Mar 2024 | 5.250 | 5.250 | 4.940 | 5.060 | 5.060 | 433,800 |
| 15 Mar 2024 | 5.260 | 5.260 | 4.860 | 5.050 | 5.050 | 697,600 |
| 14 Mar 2024 | 4.850 | 5.180 | 4.800 | 5.030 | 5.030 | 1,600,200 |
| 13 Mar 2024 | 4.960 | 4.960 | 4.710 | 4.850 | 4.850 | 643,000 |
| 12 Mar 2024 | 4.860 | 4.950 | 4.750 | 4.840 | 4.840 | 614,200 |
| 11 Mar 2024 | 4.850 | 4.850 | 4.680 | 4.830 | 4.830 | 375,600 |
| 08 Mar 2024 | 4.910 | 4.910 | 4.640 | 4.680 | 4.680 | 436,800 |
| 07 Mar 2024 | 5.000 | 4.990 | 4.590 | 4.670 | 4.670 | 944,200 |
| 06 Mar 2024 | 5.230 | 5.230 | 4.500 | 4.830 | 4.830 | 2,510,200 |
| 05 Mar 2024 | 5.160 | 5.390 | 4.990 | 5.040 | 5.040 | 1,323,000 |
| 04 Mar 2024 | 5.480 | 5.630 | 5.020 | 5.110 | 5.110 | 1,880,000 |
| 01 Mar 2024 | 5.270 | 5.990 | 5.000 | 5.310 | 5.310 | 3,234,400 |
| 29 Feb 2024 | 4.860 | 5.280 | 4.760 | 5.280 | 5.280 | 2,047,600 |
| 28 Feb 2024 | 5.120 | 5.120 | 4.710 | 4.810 | 4.810 | 1,009,800 |
| 27 Feb 2024 | 4.930 | 5.260 | 4.750 | 4.990 | 4.990 | 1,164,400 |
| 26 Feb 2024 | 5.030 | 5.030 | 4.760 | 4.870 | 4.870 | 395,600 |
| 23 Feb 2024 | 5.100 | 5.290 | 4.760 | 4.890 | 4.890 | 1,503,200 |
| 22 Feb 2024 | 4.710 | 5.450 | 4.500 | 5.030 | 5.030 | 6,773,600 |
| 21 Feb 2024 | 4.310 | 4.680 | 4.310 | 4.580 | 4.580 | 1,474,800 |
| 20 Feb 2024 | 4.550 | 4.550 | 4.320 | 4.400 | 4.400 | 349,000 |
| 19 Feb 2024 | 4.450 | 4.500 | 4.200 | 4.440 | 4.440 | 1,358,600 |
| 16 Feb 2024 | 4.250 | 4.420 | 4.230 | 4.390 | 4.390 | 686,200 |
| 15 Feb 2024 | 4.160 | 4.210 | 4.100 | 4.190 | 4.190 | 40,800 |
| 14 Feb 2024 | 4.120 | 4.320 | 4.030 | 4.130 | 4.130 | 366,000 |
| 09 Feb 2024 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | - |
| 08 Feb 2024 | 4.330 | 4.330 | 3.960 | 4.100 | 4.100 | 1,000,800 |
| 07 Feb 2024 | 4.150 | 4.150 | 3.880 | 4.030 | 4.030 | 899,000 |
| 06 Feb 2024 | 3.850 | 4.160 | 3.660 | 4.020 | 4.020 | 1,179,800 |
| 05 Feb 2024 | 4.100 | 4.100 | 3.510 | 3.750 | 3.750 | 987,600 |
| 02 Feb 2024 | 4.070 | 4.260 | 3.680 | 3.730 | 3.730 | 1,604,400 |
| 01 Feb 2024 | 4.150 | 4.400 | 4.140 | 4.200 | 4.200 | 1,061,400 |
| 31 Jan 2024 | 4.310 | 4.310 | 4.010 | 4.300 | 4.300 | 1,058,800 |
| 30 Jan 2024 | 4.440 | 4.440 | 4.100 | 4.200 | 4.200 | 1,615,800 |
| 29 Jan 2024 | 4.370 | 4.380 | 4.040 | 4.360 | 4.360 | 2,121,400 |
| 26 Jan 2024 | 4.680 | 4.760 | 4.160 | 4.290 | 4.290 | 3,770,600 |
| 25 Jan 2024 | 4.750 | 4.930 | 4.520 | 4.690 | 4.690 | 2,121,200 |
| 24 Jan 2024 | 4.620 | 4.830 | 4.580 | 4.730 | 4.730 | 1,253,000 |
| 23 Jan 2024 | 4.570 | 4.850 | 4.560 | 4.600 | 4.600 | 2,424,400 |
| 22 Jan 2024 | 4.860 | 4.860 | 4.550 | 4.560 | 4.560 | 1,607,800 |
| 19 Jan 2024 | 5.240 | 5.240 | 4.760 | 4.930 | 4.930 | 2,075,400 |
| 18 Jan 2024 | 5.040 | 5.120 | 4.690 | 5.000 | 5.000 | 3,671,000 |
| 17 Jan 2024 | 5.640 | 5.830 | 4.950 | 5.040 | 5.040 | 4,750,600 |
| 16 Jan 2024 | 5.890 | 5.900 | 5.630 | 5.650 | 5.650 | 2,091,200 |
| 15 Jan 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | - |
| 12 Jan 2024 | 5.350 | 6.000 | 5.280 | 5.650 | 5.650 | 9,925,200 |
| 11 Jan 2024 | 5.130 | 5.620 | 4.880 | 5.270 | 5.270 | 7,414,600 |
| 10 Jan 2024 | 5.020 | 5.350 | 4.880 | 5.000 | 5.000 | 4,772,400 |
| 09 Jan 2024 | 4.780 | 5.480 | 4.690 | 5.020 | 5.020 | 7,245,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.