Beijing Jingkelong Co. Ltd. Class H 0814
HKEX · Hong Kong SAR China · Retail Trade
HKD 0.2450-0.00 (-0.41%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.25 | -0.41% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 17.00K |
| 2026-09-29 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-28 | HKD 0.25 | -13.68% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 162.00K |
| 2026-09-25 | HKD 0.28 | -1.72% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 201.00K |
| 2026-09-24 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-23 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-22 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-21 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-18 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-17 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-16 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-15 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-14 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-11 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-10 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-09 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-08 | HKD 0.29 | +11.54% | HKD 0.26 | HKD 0.29 | HKD 0.25 | 364.00K |
| 2026-09-07 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-09-04 | HKD 0.26 | -10.34% | HKD 0.29 | HKD 0.29 | HKD 0.26 | 2.00K |
| 2026-09-03 | HKD 0.29 | 0.00% | HKD 0.26 | HKD 0.29 | HKD 0.26 | 814.00K |
| 2026-09-02 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-01 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-31 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-28 | HKD 0.29 | +13.73% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 2.00K |
| 2026-08-27 | HKD 0.25 | -12.07% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 19.00K |
| 2026-08-26 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-25 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-24 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 445.00K |
| 2026-08-21 | HKD 0.29 | +3.57% | HKD 0.25 | HKD 0.29 | HKD 0.23 | 14.00K |
| 2026-08-20 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-19 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-18 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-17 | HKD 0.28 | -1.75% | HKD 0.25 | HKD 0.28 | HKD 0.24 | 14.00K |
| 2026-08-14 | HKD 0.28 | -1.72% | HKD 0.26 | HKD 0.28 | HKD 0.24 | 6.00K |
| 2026-08-13 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-12 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-11 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-10 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-07 | HKD 0.29 | +13.46% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 4.00K |
| 2026-08-06 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-05 | HKD 0.26 | -17.46% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 36.00K |
| 2026-08-04 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-03 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-31 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-30 | HKD 0.31 | +3.28% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 503.00K |
| 2026-07-29 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-28 | HKD 0.31 | -1.61% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-27 | HKD 0.31 | +10.71% | HKD 0.26 | HKD 0.32 | HKD 0.25 | 102.00K |
| 2026-07-24 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-23 | HKD 0.28 | +3.70% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-22 | HKD 0.27 | +1.89% | HKD 0.28 | HKD 0.34 | HKD 0.27 | 18.00K |
| 2026-07-21 | HKD 0.26 | +9.50% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 77.00K |
| 2026-07-20 | HKD 0.24 | -16.55% | HKD 0.29 | HKD 0.29 | HKD 0.24 | 41.00K |
| 2026-07-17 | HKD 0.29 | +7.41% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-16 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-15 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-14 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-13 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-10 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-09 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-08 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-07 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-06 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-03 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-02 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-30 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-29 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-26 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-25 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-24 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-23 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-22 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-18 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-17 | HKD 0.27 | -5.26% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-06-16 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-15 | HKD 0.28 | +5.56% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 54.00K |
| 2026-06-12 | HKD 0.27 | +1.89% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 1.00M |
| 2026-06-11 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-06-10 | HKD 0.26 | -1.85% | HKD 0.27 | HKD 0.29 | HKD 0.26 | 105.00K |
| 2026-06-09 | HKD 0.27 | -8.47% | HKD 0.29 | HKD 0.29 | HKD 0.27 | 4.00K |
| 2026-06-08 | HKD 0.29 | +7.27% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 81.00K |
| 2026-06-05 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 3.00K |
| 2026-06-04 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 203.00K |
| 2026-06-03 | HKD 0.28 | -3.51% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 488.00K |
| 2026-06-02 | HKD 0.28 | +3.64% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 73.00K |
| 2026-06-01 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-05-29 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 6.00K |
| 2026-05-28 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.30 | HKD 0.27 | 770.00K |
| 2026-05-27 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 52.00K |
| 2026-05-26 | HKD 0.28 | -3.51% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 29.00K |