Beisen Holding Ltd.(HK:9669)
HK$2.98-0.03 (-1.00%)
HK:9669
Beisen Holding Ltd. historical prices
HK$2.98
At close:-0.03 (-1.00%)
Beisen Holding Ltd. (9669) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.98 | 3.03 | 2.93 | 2.98 | 2.98 | -1.00% | 490,800 | 0.52 |
| Nov 12, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | -0.50% | 289,800 | 0.31 |
| Nov 11, 2026 | 2.99 | 3.10 | 2.99 | 3.03 | 3.03 | -1.94% | 655,800 | 0.69 |
| Nov 10, 2026 | 3.02 | 3.15 | 3.01 | 3.09 | 3.09 | +1.15% | 349,300 | 0.37 |
| Nov 09, 2026 | 3.00 | 3.08 | 2.97 | 3.03 | 3.03 | -0.82% | 542,300 | 0.57 |
| Nov 06, 2026 | 3.01 | 3.06 | 2.98 | 3.05 | 3.05 | +0.33% | 410,000 | 0.43 |
| Nov 05, 2026 | 3.00 | 3.12 | 3.00 | 3.04 | 3.04 | +0.83% | 732,800 | 0.77 |
| Nov 04, 2026 | 3.05 | 3.05 | 2.96 | 3.02 | 3.02 | -0.82% | 353,600 | 0.37 |
| Nov 03, 2026 | 3.07 | 3.11 | 2.99 | 3.04 | 3.04 | -0.16% | 645,400 | 0.68 |
| Nov 02, 2026 | 3.05 | 3.07 | 2.99 | 3.05 | 3.05 | +0.33% | 216,200 | 0.23 |
| Oct 30, 2026 | 3.24 | 3.24 | 2.99 | 3.04 | 3.04 | -7.47% | 1,444,200 | 1.54 |
| Oct 29, 2026 | 3.27 | 3.31 | 3.23 | 3.28 | 3.28 | +2.34% | 552,600 | 0.59 |
| Oct 28, 2026 | 3.27 | 3.33 | 3.17 | 3.21 | 3.21 | 0.00% | 469,400 | 0.50 |
| Oct 27, 2026 | 3.44 | 3.44 | 3.21 | 3.21 | 3.21 | -6.42% | 678,000 | 0.73 |
| Oct 26, 2026 | 3.28 | 3.43 | 3.20 | 3.43 | 3.43 | +5.22% | 3,184,000 | 3.56 |
| Oct 23, 2026 | 3.38 | 3.38 | 3.22 | 3.26 | 3.26 | -3.41% | 2,224,600 | 2.58 |
| Oct 22, 2026 | 3.33 | 3.50 | 3.18 | 3.37 | 3.37 | +0.60% | 2,250,200 | 2.69 |
| Oct 21, 2026 | 3.36 | 3.38 | 3.29 | 3.35 | 3.35 | 0.00% | 1,973,200 | 2.43 |
| Oct 20, 2026 | 3.30 | 3.47 | 3.19 | 3.35 | 3.35 | +0.60% | 1,985,400 | 2.53 |
| Oct 19, 2026 | 3.33 | 3.42 | 3.12 | 3.33 | 3.33 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.23 | 3.42 | 3.12 | 3.33 | 3.33 | +5.88% | 1,982,800 | 2.60 |
| Oct 15, 2026 | 3.08 | 3.15 | 3.00 | 3.15 | 3.15 | +2.78% | 986,400 | 1.32 |
| Oct 14, 2026 | 3.22 | 3.22 | 3.03 | 3.06 | 3.06 | -4.38% | 584,600 | 0.78 |
| Oct 13, 2026 | 3.15 | 3.24 | 3.11 | 3.20 | 3.20 | +1.27% | 1,409,800 | 1.92 |
| Oct 12, 2026 | 3.27 | 3.30 | 3.16 | 3.16 | 3.16 | -3.51% | 4,685,800 | 7.06 |
| Oct 09, 2026 | 3.26 | 3.30 | 3.15 | 3.28 | 3.28 | -0.61% | 4,688,400 | 7.68 |
| Oct 08, 2026 | 3.31 | 3.31 | 3.15 | 3.30 | 3.30 | +0.15% | 3,710,600 | 6.64 |
| Oct 07, 2026 | 3.17 | 3.29 | 3.08 | 3.29 | 3.29 | +3.62% | 335,800 | 0.59 |
| Oct 06, 2026 | 3.22 | 3.22 | 3.10 | 3.18 | 3.18 | +0.63% | 470,000 | 0.82 |
| Oct 05, 2026 | 3.20 | 3.23 | 3.04 | 3.16 | 3.16 | -0.79% | 242,000 | 0.42 |
| Oct 02, 2026 | 3.15 | 3.18 | 2.91 | 3.18 | 3.18 | -1.85% | 436,200 | 0.75 |
| Oct 01, 2026 | 3.24 | 3.25 | 3.14 | 3.24 | 3.24 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.25 | 3.25 | 3.14 | 3.24 | 3.24 | +1.89% | 176,600 | 0.30 |
| Sep 29, 2026 | 3.22 | 3.25 | 3.15 | 3.18 | 3.18 | -1.24% | 712,800 | 1.22 |
| Sep 28, 2026 | 3.28 | 3.29 | 3.18 | 3.22 | 3.22 | -1.08% | 644,000 | 1.12 |
| Sep 25, 2026 | 3.17 | 3.29 | 3.13 | 3.26 | 3.26 | +3.50% | 229,400 | 0.40 |
| Sep 24, 2026 | 3.15 | 3.24 | 3.10 | 3.15 | 3.15 | 0.00% | 716,700 | 1.25 |
| Sep 23, 2026 | 3.06 | 3.22 | 3.06 | 3.15 | 3.15 | +3.45% | 1,295,607 | 2.30 |
| Sep 22, 2026 | 3.07 | 3.10 | 3.00 | 3.04 | 3.04 | -0.98% | 2,778,400 | 5.28 |
| Sep 21, 2026 | 3.05 | 3.07 | 3.00 | 3.07 | 3.07 | +2.33% | 1,262,200 | 2.44 |
| Sep 18, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 0.00% | 499,600 | 0.96 |
| Sep 17, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | 0.00% | 219,600 | 0.42 |
| Sep 16, 2026 | 3.00 | 3.07 | 2.99 | 3.00 | 3.00 | +0.17% | 372,800 | 0.73 |
| Sep 15, 2026 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -0.17% | 461,000 | 0.89 |
| Sep 14, 2026 | 3.01 | 3.04 | 2.97 | 3.00 | 3.00 | +0.33% | 291,400 | 0.57 |
| Sep 11, 2026 | 2.96 | 3.03 | 2.96 | 2.99 | 2.99 | -1.81% | 711,200 | 1.41 |
| Sep 10, 2026 | 3.07 | 3.10 | 3.00 | 3.05 | 3.05 | -1.30% | 549,600 | 1.10 |
| Sep 09, 2026 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | -0.48% | 373,600 | 0.74 |
| Sep 08, 2026 | 3.12 | 3.12 | 3.07 | 3.10 | 3.10 | -0.32% | 715,800 | 1.45 |
| Sep 07, 2026 | 3.25 | 3.25 | 3.08 | 3.11 | 3.11 | -2.81% | 649,200 | 1.32 |
