TipRanks
Go Ultimate55% OFF

Beisen Holding Ltd. (9669) Historical Prices

HK:9669 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.243.242.993.043.04-7.47%1,444,2001.54
Oct 29, 20263.273.313.233.283.28+2.34%552,6000.59
Oct 28, 20263.273.333.173.213.21+0.00%469,4000.50
Oct 27, 20263.443.443.213.213.21-6.42%678,0000.73
Oct 26, 20263.283.433.203.433.43+5.22%3,184,0003.56
Oct 23, 20263.383.383.223.263.26-3.41%2,224,6002.58
Oct 22, 20263.333.503.183.373.37+0.60%2,250,2002.69
Oct 21, 20263.363.383.293.353.35+0.00%1,973,2002.43
Oct 20, 20263.303.473.193.353.35+0.60%1,985,4002.53
Oct 19, 20263.333.423.123.333.33+0.00%00.00
Oct 16, 20263.233.423.123.333.33+5.88%1,982,8002.60
Oct 15, 20263.083.153.003.153.15+2.78%986,4001.32
Oct 14, 20263.223.223.033.063.06-4.38%584,6000.78
Oct 13, 20263.153.243.113.203.20+1.27%1,409,8001.92
Oct 12, 20263.273.303.163.163.16-3.51%4,685,8007.06
Oct 09, 20263.263.303.153.283.28-0.61%4,688,4007.68
Oct 08, 20263.313.313.153.303.30+0.15%3,710,6006.64
Oct 07, 20263.173.293.083.293.29+3.62%335,8000.59
Oct 06, 20263.223.223.103.183.18+0.63%470,0000.82
Oct 05, 20263.203.233.043.163.16-0.79%242,0000.42
Oct 02, 20263.153.182.913.183.18-1.85%436,2000.75
Oct 01, 20263.243.253.143.243.24+0.00%00.00
Sep 30, 20263.253.253.143.243.24+1.89%176,6000.30
Sep 29, 20263.223.253.153.183.18-1.24%712,8001.22
Sep 28, 20263.283.293.183.223.22-1.08%644,0001.12
Sep 25, 20263.173.293.133.263.26+3.50%229,4000.40
Sep 24, 20263.153.243.103.153.15+0.00%716,7001.25
Sep 23, 20263.063.223.063.153.15+3.45%1,295,6072.30
Sep 22, 20263.073.103.003.043.04-0.98%2,778,4005.28
Sep 21, 20263.053.073.003.073.07+2.33%1,262,2002.44
Sep 18, 20263.053.053.003.003.00+0.00%499,6000.96
Sep 17, 20263.003.023.003.003.00+0.00%219,6000.42
Sep 16, 20263.003.072.993.003.00+0.17%372,8000.73
Sep 15, 20263.013.012.993.003.00-0.17%461,0000.89
Sep 14, 20263.013.042.973.003.00+0.33%291,4000.57
Sep 11, 20262.963.032.962.992.99-1.81%711,2001.41
Sep 10, 20263.073.103.003.053.05-1.30%549,6001.10
Sep 09, 20263.103.103.043.093.09-0.48%373,6000.74
Sep 08, 20263.123.123.073.103.10-0.32%715,8001.45
Sep 07, 20263.253.253.083.113.11-2.81%649,2001.32
Sep 04, 20263.253.293.173.203.20+0.31%625,4001.29
Sep 03, 20263.253.293.163.193.19-0.31%518,3601.07
Sep 02, 20263.203.203.103.203.20-1.08%495,8000.97
Sep 01, 20263.203.323.203.243.24+2.37%716,2001.43
Aug 31, 20263.013.163.013.163.16+1.94%857,4001.71
Aug 28, 20263.223.263.013.103.10-0.80%1,114,8002.15
Aug 27, 20263.063.133.003.133.13+2.29%483,4000.86
Aug 26, 20263.133.133.013.063.06-0.49%629,3001.11
Aug 25, 20263.033.102.983.073.07+2.33%367,4000.65
Aug 24, 20263.183.182.983.003.00-2.91%548,0000.97