Beijing Jingcheng Machinery Electric Company Limited (HKG:0187)
Hong Kong
· Delayed Price · Currency is HKD 4.180
+0.060 (1.46%)
Apr 29, 2026, 4:08 PM HKT
HKG:0187 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.15 | 4.24 | 4.15 | 4.18 | 4.18 | 1.46% | 2,002,000 |
| Apr 28, 2026 | 4.25 | 4.32 | 4.10 | 4.12 | 4.12 | -4.19% | 2,898,000 |
| Apr 27, 2026 | 4.28 | 4.55 | 4.20 | 4.30 | 4.30 | 1.65% | 9,964,000 |
| Apr 24, 2026 | 4.30 | 4.41 | 4.21 | 4.23 | 4.23 | -2.08% | 5,444,000 |
| Apr 23, 2026 | 4.36 | 4.45 | 4.25 | 4.32 | 4.32 | 0.23% | 7,932,000 |
| Apr 22, 2026 | 4.52 | 4.52 | 4.30 | 4.31 | 4.31 | -3.36% | 4,376,000 |
| Apr 21, 2026 | 4.56 | 4.62 | 4.46 | 4.46 | 4.46 | - | 3,952,000 |
| Apr 20, 2026 | 4.67 | 4.67 | 4.46 | 4.46 | 4.46 | -4.70% | 4,900,000 |
| Apr 17, 2026 | 4.67 | 4.70 | 4.59 | 4.68 | 4.68 | 1.08% | 3,664,000 |
| Apr 16, 2026 | 4.69 | 4.69 | 4.56 | 4.63 | 4.63 | 0.43% | 3,920,000 |
| Apr 15, 2026 | 4.76 | 4.87 | 4.60 | 4.61 | 4.61 | -1.07% | 15,142,000 |
| Apr 14, 2026 | 4.64 | 4.72 | 4.52 | 4.66 | 4.66 | 1.53% | 4,466,000 |
| Apr 13, 2026 | 4.55 | 4.64 | 4.50 | 4.59 | 4.59 | 1.77% | 5,960,000 |
| Apr 10, 2026 | 4.56 | 4.64 | 4.45 | 4.51 | 4.51 | 0.67% | 6,488,000 |
| Apr 9, 2026 | 4.55 | 4.55 | 4.45 | 4.48 | 4.48 | -1.54% | 3,114,000 |
| Apr 8, 2026 | 4.42 | 4.57 | 4.42 | 4.55 | 4.55 | 3.41% | 6,172,000 |
| Apr 2, 2026 | 4.40 | 4.51 | 4.33 | 4.40 | 4.40 | -0.90% | 5,512,000 |
| Apr 1, 2026 | 4.39 | 4.73 | 4.34 | 4.44 | 4.44 | 3.50% | 18,244,000 |
| Mar 31, 2026 | 4.49 | 4.60 | 4.27 | 4.29 | 4.29 | -2.05% | 4,824,000 |
| Mar 30, 2026 | 4.38 | 4.43 | 4.28 | 4.38 | 4.38 | -1.35% | 3,910,000 |
| Mar 27, 2026 | 4.41 | 4.52 | 4.38 | 4.44 | 4.44 | - | 4,104,000 |
| Mar 26, 2026 | 4.73 | 4.73 | 4.42 | 4.44 | 4.44 | -5.13% | 6,906,000 |
| Mar 25, 2026 | 4.85 | 4.93 | 4.66 | 4.68 | 4.68 | -2.09% | 9,316,001 |
| Mar 24, 2026 | 4.70 | 4.95 | 4.60 | 4.78 | 4.78 | 3.69% | 14,162,000 |
| Mar 23, 2026 | 4.76 | 4.77 | 4.51 | 4.61 | 4.61 | -2.95% | 7,544,000 |
| Mar 20, 2026 | 4.99 | 5.02 | 4.71 | 4.75 | 4.75 | -4.81% | 11,746,000 |
| Mar 19, 2026 | 5.17 | 5.30 | 4.93 | 4.99 | 4.99 | - | 19,922,000 |
| Mar 18, 2026 | 5.10 | 5.33 | 4.98 | 4.99 | 4.99 | -2.16% | 19,300,000 |
| Mar 17, 2026 | 6.09 | 6.09 | 5.07 | 5.10 | 5.10 | -10.37% | 58,067,149 |
| Mar 16, 2026 | 4.94 | 5.69 | 4.73 | 5.69 | 5.69 | 15.65% | 58,747,150 |
| Mar 13, 2026 | 4.94 | 5.39 | 4.86 | 4.92 | 4.92 | 0.41% | 49,560,000 |
| Mar 12, 2026 | 5.08 | 5.08 | 4.81 | 4.90 | 4.90 | -0.41% | 16,712,000 |
| Mar 11, 2026 | 5.26 | 5.26 | 4.85 | 4.92 | 4.92 | -3.91% | 22,558,000 |
| Mar 10, 2026 | 5.19 | 5.50 | 5.05 | 5.12 | 5.12 | - | 44,878,000 |
| Mar 9, 2026 | 5.58 | 5.77 | 5.06 | 5.12 | 5.12 | -2.48% | 43,414,000 |
| Mar 6, 2026 | 5.45 | 6.12 | 5.06 | 5.25 | 5.25 | -3.67% | 91,304,000 |
| Mar 5, 2026 | 5.28 | 7.00 | 4.91 | 5.45 | 5.45 | 5.83% | 251,267,900 |
| Mar 4, 2026 | 4.72 | 7.50 | 4.68 | 5.15 | 5.15 | 12.45% | 313,521,700 |
| Mar 3, 2026 | 4.39 | 4.80 | 4.22 | 4.58 | 4.58 | 6.02% | 23,392,000 |
| Mar 2, 2026 | 4.40 | 4.42 | 4.25 | 4.32 | 4.32 | -2.70% | 3,140,000 |
| Feb 27, 2026 | 4.45 | 4.53 | 4.36 | 4.44 | 4.44 | 1.37% | 4,926,000 |
| Feb 26, 2026 | 4.38 | 4.48 | 4.38 | 4.38 | 4.38 | - | 3,664,000 |
| Feb 25, 2026 | 4.41 | 4.48 | 4.36 | 4.38 | 4.38 | - | 3,866,000 |
| Feb 24, 2026 | 4.29 | 4.62 | 4.25 | 4.38 | 4.38 | 1.15% | 16,954,000 |
| Feb 23, 2026 | 4.20 | 4.34 | 4.20 | 4.33 | 4.33 | 3.59% | 212,000 |
| Feb 20, 2026 | 4.21 | 4.24 | 4.17 | 4.18 | 4.18 | -0.71% | 466,000 |
| Feb 16, 2026 | 4.18 | 4.21 | 4.17 | 4.21 | 4.21 | -1.17% | 36,000 |
| Feb 13, 2026 | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | 0.47% | 1,812,000 |
| Feb 12, 2026 | 4.25 | 4.30 | 4.13 | 4.24 | 4.24 | 0.71% | 3,484,000 |
| Feb 11, 2026 | 4.34 | 4.35 | 4.20 | 4.21 | 4.21 | -1.64% | 3,214,000 |
| Feb 10, 2026 | 4.26 | 4.37 | 4.26 | 4.28 | 4.28 | - | 3,236,000 |
| Feb 9, 2026 | 4.25 | 4.58 | 4.12 | 4.28 | 4.28 | 3.13% | 14,714,000 |
| Feb 6, 2026 | 4.17 | 4.35 | 4.05 | 4.15 | 4.15 | -1.66% | 5,696,000 |
| Feb 5, 2026 | 4.25 | 4.36 | 4.15 | 4.22 | 4.22 | -3.21% | 9,052,000 |
| Feb 4, 2026 | 4.21 | 4.85 | 4.14 | 4.36 | 4.36 | 5.83% | 53,122,000 |
| Feb 3, 2026 | 4.06 | 4.16 | 4.04 | 4.12 | 4.12 | 3.78% | 3,662,000 |
| Feb 2, 2026 | 4.07 | 4.13 | 3.94 | 3.97 | 3.97 | -2.46% | 3,128,000 |
| Jan 30, 2026 | 4.03 | 4.46 | 4.02 | 4.07 | 4.07 | 0.25% | 13,744,000 |
| Jan 29, 2026 | 4.10 | 4.11 | 4.01 | 4.06 | 4.06 | -1.69% | 1,928,000 |
| Jan 28, 2026 | 4.37 | 4.48 | 4.11 | 4.13 | 4.13 | -4.40% | 5,436,000 |
| Jan 27, 2026 | 4.35 | 4.43 | 4.20 | 4.32 | 4.32 | -0.92% | 2,064,000 |
| Jan 26, 2026 | 4.40 | 4.50 | 4.33 | 4.36 | 4.36 | -0.91% | 3,244,000 |
| Jan 23, 2026 | 4.28 | 4.43 | 4.28 | 4.40 | 4.40 | 3.77% | 4,614,000 |
| Jan 22, 2026 | 4.22 | 4.28 | 4.21 | 4.24 | 4.24 | -0.70% | 1,332,000 |
| Jan 21, 2026 | 4.28 | 4.31 | 4.17 | 4.27 | 4.27 | 1.43% | 2,442,000 |
| Jan 20, 2026 | 4.32 | 4.50 | 4.20 | 4.21 | 4.21 | -1.17% | 4,670,000 |
| Jan 19, 2026 | 4.25 | 4.34 | 4.20 | 4.26 | 4.26 | 0.47% | 1,768,000 |
| Jan 16, 2026 | 4.40 | 4.40 | 4.19 | 4.24 | 4.24 | -2.30% | 3,250,000 |
| Jan 15, 2026 | 4.41 | 4.48 | 4.30 | 4.34 | 4.34 | -1.81% | 2,228,000 |
| Jan 14, 2026 | 4.33 | 4.53 | 4.32 | 4.42 | 4.42 | 2.08% | 6,312,000 |
| Jan 13, 2026 | 4.38 | 4.42 | 4.31 | 4.33 | 4.33 | -1.14% | 2,070,000 |
| Jan 12, 2026 | 4.35 | 4.38 | 4.31 | 4.38 | 4.38 | 0.92% | 2,850,000 |
| Jan 9, 2026 | 4.38 | 4.41 | 4.29 | 4.34 | 4.34 | - | 1,916,000 |
| Jan 8, 2026 | 4.32 | 4.42 | 4.32 | 4.34 | 4.34 | 0.70% | 1,644,000 |
| Jan 7, 2026 | 4.38 | 4.41 | 4.26 | 4.31 | 4.31 | -0.69% | 1,962,000 |
| Jan 6, 2026 | 4.21 | 4.36 | 4.21 | 4.34 | 4.34 | 3.09% | 4,342,000 |
| Jan 5, 2026 | 4.10 | 4.27 | 4.05 | 4.21 | 4.21 | 2.68% | 3,062,000 |
| Jan 2, 2026 | 4.09 | 4.13 | 3.97 | 4.10 | 4.10 | 1.23% | 124,000 |
| Dec 31, 2025 | 4.12 | 4.14 | 4.03 | 4.05 | 4.05 | -1.70% | 744,000 |
| Dec 30, 2025 | 4.05 | 4.18 | 4.05 | 4.12 | 4.12 | - | 2,262,000 |
| Dec 29, 2025 | 4.05 | 4.18 | 4.05 | 4.12 | 4.12 | 2.74% | 3,082,000 |
| Dec 24, 2025 | 4.05 | 4.05 | 3.97 | 4.01 | 4.01 | -0.74% | 996,000 |
| Dec 23, 2025 | 4.06 | 4.11 | 4.02 | 4.04 | 4.04 | -1.22% | 730,000 |
| Dec 22, 2025 | 4.06 | 4.13 | 4.06 | 4.09 | 4.09 | - | 1,448,000 |
| Dec 19, 2025 | 4.07 | 4.14 | 4.04 | 4.09 | 4.09 | 1.74% | 2,512,000 |
| Dec 18, 2025 | 4.10 | 4.11 | 4.01 | 4.02 | 4.02 | -0.25% | 1,228,000 |
| Dec 17, 2025 | 4.13 | 4.13 | 3.95 | 4.03 | 4.03 | 0.25% | 1,292,000 |
| Dec 16, 2025 | 4.25 | 4.25 | 4.02 | 4.02 | 4.02 | -4.29% | 1,300,000 |
| Dec 15, 2025 | 4.24 | 4.37 | 4.19 | 4.20 | 4.20 | -0.24% | 2,838,000 |
| Dec 12, 2025 | 4.18 | 4.24 | 4.17 | 4.21 | 4.21 | 1.69% | 1,644,000 |
| Dec 11, 2025 | 4.11 | 4.21 | 4.06 | 4.14 | 4.14 | -0.48% | 2,474,000 |
| Dec 10, 2025 | 4.23 | 4.23 | 4.12 | 4.16 | 4.16 | - | 1,596,000 |
| Dec 9, 2025 | 4.36 | 4.36 | 4.15 | 4.16 | 4.16 | -4.59% | 2,180,000 |
| Dec 8, 2025 | 4.40 | 4.43 | 4.34 | 4.36 | 4.36 | 0.46% | 1,402,000 |
| Dec 5, 2025 | 4.33 | 4.41 | 4.29 | 4.34 | 4.34 | 0.46% | 1,330,000 |
| Dec 4, 2025 | 4.22 | 4.44 | 4.22 | 4.32 | 4.32 | 0.47% | 4,360,000 |
| Dec 3, 2025 | 4.35 | 4.40 | 4.26 | 4.30 | 4.30 | -1.83% | 1,272,000 |
| Dec 2, 2025 | 4.45 | 4.48 | 4.36 | 4.38 | 4.38 | -1.13% | 2,096,000 |
| Dec 1, 2025 | 4.32 | 4.66 | 4.32 | 4.43 | 4.43 | 2.55% | 8,650,000 |
| Nov 28, 2025 | 4.25 | 4.58 | 4.25 | 4.32 | 4.32 | 2.61% | 11,004,000 |