Beisen Holding Ltd. 9669
HKEX · Hong Kong SAR China · Technology Services
HKD 3.18-0.06 (-1.85%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.18 | -1.85% | HKD 3.15 | HKD 3.18 | HKD 2.91 | 436.20K |
| 2026-09-30 | HKD 3.24 | +1.89% | HKD 3.25 | HKD 3.25 | HKD 3.14 | 176.60K |
| 2026-09-29 | HKD 3.18 | -1.24% | HKD 3.22 | HKD 3.25 | HKD 3.15 | 712.80K |
| 2026-09-28 | HKD 3.22 | -1.08% | HKD 3.28 | HKD 3.29 | HKD 3.17 |
| 644.00K |
| 2026-09-25 | HKD 3.26 | +3.50% | HKD 3.16 | HKD 3.29 | HKD 3.13 | 229.40K |
| 2026-09-24 | HKD 3.14 | 0.00% | HKD 3.14 | HKD 3.24 | HKD 3.10 | 716.70K |
| 2026-09-23 | HKD 3.14 | +3.45% | HKD 3.06 | HKD 3.21 | HKD 3.06 | 1.30M |
| 2026-09-22 | HKD 3.04 | -0.98% | HKD 3.07 | HKD 3.10 | HKD 3.00 | 2.78M |
| 2026-09-21 | HKD 3.07 | +2.33% | HKD 3.05 | HKD 3.07 | HKD 2.99 | 1.26M |
| 2026-09-18 | HKD 3.00 | 0.00% | HKD 3.05 | HKD 3.05 | HKD 2.99 | 499.60K |
| 2026-09-17 | HKD 3.00 | 0.00% | HKD 3.00 | HKD 3.02 | HKD 2.99 | 219.60K |
| 2026-09-16 | HKD 3.00 | +0.17% | HKD 3.00 | HKD 3.07 | HKD 2.98 | 372.80K |
| 2026-09-15 | HKD 2.99 | -0.17% | HKD 3.01 | HKD 3.01 | HKD 2.98 | 461.00K |
| 2026-09-14 | HKD 3.00 | +0.33% | HKD 3.01 | HKD 3.04 | HKD 2.97 | 291.40K |
| 2026-09-11 | HKD 2.99 | -1.81% | HKD 2.96 | HKD 3.03 | HKD 2.96 | 711.20K |
| 2026-09-10 | HKD 3.05 | -1.30% | HKD 3.07 | HKD 3.10 | HKD 3.00 | 549.60K |
| 2026-09-09 | HKD 3.09 | -0.48% | HKD 3.10 | HKD 3.10 | HKD 3.04 | 373.60K |
| 2026-09-08 | HKD 3.10 | -0.32% | HKD 3.12 | HKD 3.12 | HKD 3.07 | 715.80K |
| 2026-09-07 | HKD 3.11 | -2.81% | HKD 3.24 | HKD 3.24 | HKD 3.08 | 649.20K |
| 2026-09-04 | HKD 3.20 | +0.31% | HKD 3.24 | HKD 3.29 | HKD 3.17 | 625.40K |
| 2026-09-03 | HKD 3.19 | -0.31% | HKD 3.25 | HKD 3.29 | HKD 3.16 | 518.36K |
| 2026-09-02 | HKD 3.20 | -1.08% | HKD 3.20 | HKD 3.20 | HKD 3.10 | 495.80K |
| 2026-09-01 | HKD 3.23 | +2.37% | HKD 3.20 | HKD 3.32 | HKD 3.20 | 716.20K |
| 2026-08-31 | HKD 3.16 | +1.94% | HKD 3.01 | HKD 3.16 | HKD 3.01 | 857.40K |
| 2026-08-28 | HKD 3.10 | -0.80% | HKD 3.21 | HKD 3.26 | HKD 3.01 | 1.11M |
| 2026-08-27 | HKD 3.13 | +2.29% | HKD 3.06 | HKD 3.13 | HKD 3.00 | 483.40K |
| 2026-08-26 | HKD 3.06 | -0.49% | HKD 3.13 | HKD 3.13 | HKD 3.01 | 629.30K |
| 2026-08-25 | HKD 3.07 | +2.33% | HKD 3.03 | HKD 3.10 | HKD 2.98 | 367.40K |
| 2026-08-24 | HKD 3.00 | -2.91% | HKD 3.17 | HKD 3.17 | HKD 2.97 | 548.00K |
| 2026-08-21 | HKD 3.09 | +0.82% | HKD 3.14 | HKD 3.14 | HKD 3.03 | 601.80K |
| 2026-08-20 | HKD 3.07 | -2.70% | HKD 3.20 | HKD 3.22 | HKD 3.07 | 671.00K |
| 2026-08-19 | HKD 3.15 | -1.56% | HKD 3.22 | HKD 3.22 | HKD 3.08 | 302.00K |
| 2026-08-18 | HKD 3.20 | -2.44% | HKD 3.23 | HKD 3.24 | HKD 3.13 | 332.63K |
| 2026-08-17 | HKD 3.28 | +0.31% | HKD 3.12 | HKD 3.28 | HKD 3.11 | 725.20K |
| 2026-08-14 | HKD 3.27 | +0.62% | HKD 3.26 | HKD 3.33 | HKD 3.26 | 707.80K |
| 2026-08-13 | HKD 3.25 | -1.66% | HKD 3.33 | HKD 3.39 | HKD 3.25 | 641.60K |
| 2026-08-12 | HKD 3.31 | +0.76% | HKD 3.29 | HKD 3.33 | HKD 3.20 | 687.60K |
| 2026-08-11 | HKD 3.28 | -0.61% | HKD 3.30 | HKD 3.32 | HKD 3.18 | 457.80K |
| 2026-08-10 | HKD 3.30 | -1.35% | HKD 3.35 | HKD 3.55 | HKD 3.24 | 366.00K |
| 2026-08-07 | HKD 3.35 | +1.67% | HKD 3.30 | HKD 3.35 | HKD 3.26 | 473.00K |
| 2026-08-06 | HKD 3.29 | -1.05% | HKD 3.33 | HKD 3.34 | HKD 3.25 | 385.20K |
| 2026-08-05 | HKD 3.33 | -0.75% | HKD 3.35 | HKD 3.36 | HKD 3.29 | 234.00K |
| 2026-08-04 | HKD 3.35 | +3.72% | HKD 3.25 | HKD 3.38 | HKD 3.23 | 528.20K |
| 2026-08-03 | HKD 3.23 | +0.62% | HKD 3.22 | HKD 3.27 | HKD 3.19 | 348.60K |
| 2026-07-31 | HKD 3.21 | +1.58% | HKD 3.20 | HKD 3.25 | HKD 3.15 | 429.20K |
| 2026-07-30 | HKD 3.16 | +0.64% | HKD 3.18 | HKD 3.20 | HKD 3.10 | 409.40K |
| 2026-07-29 | HKD 3.14 | -5.42% | HKD 3.33 | HKD 3.38 | HKD 3.07 | 1.05M |
| 2026-07-28 | HKD 3.32 | 0.00% | HKD 3.32 | HKD 3.35 | HKD 3.30 | 271.00K |
| 2026-07-27 | HKD 3.32 | 0.00% | HKD 3.23 | HKD 3.34 | HKD 3.20 | 610.40K |
| 2026-07-24 | HKD 3.32 | +1.53% | HKD 3.27 | HKD 3.35 | HKD 3.21 | 304.60K |
| 2026-07-23 | HKD 3.27 | -0.61% | HKD 3.27 | HKD 3.31 | HKD 3.22 | 350.00K |
| 2026-07-22 | HKD 3.29 | -0.90% | HKD 3.25 | HKD 3.30 | HKD 3.21 | 263.40K |
| 2026-07-21 | HKD 3.32 | 0.00% | HKD 3.27 | HKD 3.39 | HKD 3.22 | 240.20K |
| 2026-07-20 | HKD 3.32 | +0.61% | HKD 3.36 | HKD 3.37 | HKD 3.24 | 214.40K |
| 2026-07-17 | HKD 3.30 | -2.65% | HKD 3.38 | HKD 3.38 | HKD 3.21 | 514.00K |
| 2026-07-16 | HKD 3.39 | +2.73% | HKD 3.40 | HKD 3.43 | HKD 3.28 | 592.20K |
| 2026-07-15 | HKD 3.30 | +1.23% | HKD 3.35 | HKD 3.35 | HKD 3.26 | 199.60K |
| 2026-07-14 | HKD 3.26 | -5.23% | HKD 3.45 | HKD 3.45 | HKD 3.17 | 1.33M |
| 2026-07-13 | HKD 3.44 | -1.71% | HKD 3.48 | HKD 3.51 | HKD 3.42 | 463.80K |
| 2026-07-10 | HKD 3.50 | 0.00% | HKD 3.57 | HKD 3.60 | HKD 3.45 | 901.80K |
| 2026-07-09 | HKD 3.50 | -0.85% | HKD 3.56 | HKD 3.60 | HKD 3.49 | 635.80K |
| 2026-07-08 | HKD 3.53 | +0.28% | HKD 3.59 | HKD 3.59 | HKD 3.47 | 615.20K |
| 2026-07-07 | HKD 3.52 | -1.40% | HKD 3.63 | HKD 3.63 | HKD 3.49 | 617.40K |
| 2026-07-06 | HKD 3.57 | +1.13% | HKD 3.54 | HKD 3.59 | HKD 3.45 | 246.80K |
| 2026-07-03 | HKD 3.53 | +0.86% | HKD 3.54 | HKD 3.55 | HKD 3.44 | 517.40K |
| 2026-07-02 | HKD 3.50 | -3.05% | HKD 3.60 | HKD 3.65 | HKD 3.50 | 376.20K |
| 2026-06-30 | HKD 3.61 | +0.28% | HKD 3.70 | HKD 3.70 | HKD 3.56 | 286.60K |
| 2026-06-29 | HKD 3.60 | -0.55% | HKD 3.72 | HKD 3.72 | HKD 3.56 | 570.80K |
| 2026-06-26 | HKD 3.62 | +0.56% | HKD 3.60 | HKD 3.67 | HKD 3.58 | 723.80K |
| 2026-06-25 | HKD 3.60 | 0.00% | HKD 3.72 | HKD 3.72 | HKD 3.54 | 476.60K |
| 2026-06-24 | HKD 3.60 | +0.28% | HKD 3.55 | HKD 3.79 | HKD 3.55 | 741.40K |
| 2026-06-23 | HKD 3.59 | +0.84% | HKD 3.57 | HKD 3.65 | HKD 3.50 | 676.60K |
| 2026-06-22 | HKD 3.56 | +0.28% | HKD 3.55 | HKD 3.56 | HKD 3.42 | 182.80K |
| 2026-06-18 | HKD 3.55 | 0.00% | HKD 3.55 | HKD 3.55 | HKD 3.40 | 609.60K |
| 2026-06-17 | HKD 3.55 | +0.28% | HKD 3.58 | HKD 3.58 | HKD 3.46 | 33.60K |
| 2026-06-16 | HKD 3.54 | +1.43% | HKD 3.59 | HKD 3.68 | HKD 3.45 | 306.60K |
| 2026-06-15 | HKD 3.49 | +0.87% | HKD 3.55 | HKD 3.60 | HKD 3.47 | 247.40K |
| 2026-06-12 | HKD 3.46 | -1.14% | HKD 3.60 | HKD 3.60 | HKD 3.42 | 528.00K |
| 2026-06-11 | HKD 3.50 | -0.28% | HKD 3.48 | HKD 3.56 | HKD 3.44 | 200.40K |
| 2026-06-10 | HKD 3.51 | +0.29% | HKD 3.50 | HKD 3.53 | HKD 3.47 | 322.00K |
| 2026-06-09 | HKD 3.50 | -1.13% | HKD 3.83 | HKD 3.83 | HKD 3.45 | 337.40K |
| 2026-06-08 | HKD 3.54 | -3.54% | HKD 3.63 | HKD 3.63 | HKD 3.43 | 322.40K |
| 2026-06-05 | HKD 3.67 | -0.81% | HKD 3.69 | HKD 3.78 | HKD 3.44 | 2.28M |
| 2026-06-04 | HKD 3.70 | 0.00% | HKD 3.70 | HKD 3.73 | HKD 3.66 | 90.40K |
| 2026-06-03 | HKD 3.70 | -9.76% | HKD 4.03 | HKD 4.05 | HKD 3.70 | 819.82K |
| 2026-06-02 | HKD 4.10 | +2.24% | HKD 4.01 | HKD 4.35 | HKD 3.97 | 2.29M |
| 2026-06-01 | HKD 4.01 | +18.99% | HKD 3.59 | HKD 4.40 | HKD 3.52 | 3.24M |
| 2026-05-29 | HKD 3.37 | -3.16% | HKD 3.55 | HKD 3.60 | HKD 3.37 | 873.40K |
| 2026-05-28 | HKD 3.48 | +2.05% | HKD 3.41 | HKD 3.48 | HKD 3.36 | 434.00K |
| 2026-05-27 | HKD 3.41 | +0.29% | HKD 3.40 | HKD 3.48 | HKD 3.35 | 208.80K |