Beijing North Star Company Limited (HKG:0588)
Hong Kong
· Delayed Price · Currency is HKD 0.800
0.00 (0.00%)
Mar 10, 2026, 2:55 PM HKT
HKG:0588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | - | - | 2,586,000 |
| Mar 9, 2026 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -2.44% | 5,714,000 |
| Mar 6, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 3,638,000 |
| Mar 5, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 7,744,000 |
| Mar 4, 2026 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 2.56% | 13,410,000 |
| Mar 3, 2026 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 7,754,000 |
| Mar 2, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | -1.23% | 2,898,000 |
| Feb 27, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 908,000 |
| Feb 26, 2026 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | - | 962,000 |
| Feb 25, 2026 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | - | 7,506,000 |
| Feb 24, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 1,654,000 |
| Feb 23, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | - | 582,000 |
| Feb 20, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 154,000 |
| Feb 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 16,000 |
| Feb 13, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 1,614,060 |
| Feb 12, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 4,420,000 |
| Feb 11, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 1,322,000 |
| Feb 10, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 2,170,000 |
| Feb 9, 2026 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | - | 2,956,000 |
| Feb 6, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 2,492,000 |
| Feb 5, 2026 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 1.25% | 5,222,000 |
| Feb 4, 2026 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | 1.27% | 9,330,000 |
| Feb 3, 2026 | 0.80 | 0.88 | 0.78 | 0.79 | 0.79 | 2.60% | 39,890,000 |
| Feb 2, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -2.53% | 2,126,000 |
| Jan 30, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -2.47% | 6,574,000 |
| Jan 29, 2026 | 0.79 | 0.85 | 0.79 | 0.81 | 0.81 | 2.53% | 24,268,000 |
| Jan 28, 2026 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 1.28% | 2,974,000 |
| Jan 27, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 3,884,000 |
| Jan 26, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | - | 2,176,000 |
| Jan 23, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 4,964,000 |
| Jan 22, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 946,000 |
| Jan 21, 2026 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 2,586,000 |
| Jan 20, 2026 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | - | 2,768,000 |
| Jan 19, 2026 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 3,204,000 |
| Jan 16, 2026 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 3,278,000 |
| Jan 15, 2026 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 4,596,000 |
| Jan 14, 2026 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 1.30% | 5,356,000 |
| Jan 13, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | - | 6,076,000 |
| Jan 12, 2026 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | - | 5,034,000 |
| Jan 9, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 1,598,000 |
| Jan 8, 2026 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 1.30% | 2,414,000 |
| Jan 7, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 706,000 |
| Jan 6, 2026 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | - | 3,148,000 |
| Jan 5, 2026 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 2.63% | 4,136,000 |
| Jan 2, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 62,000 |
| Dec 31, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 2,646,000 |
| Dec 30, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 2,786,000 |
| Dec 29, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -2.50% | 6,084,000 |
| Dec 24, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 2,908,454 |
| Dec 23, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 2,838,000 |
| Dec 22, 2025 | 0.76 | 0.83 | 0.76 | 0.80 | 0.80 | 5.26% | 31,116,000 |
| Dec 19, 2025 | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | 2.70% | 4,520,000 |
| Dec 18, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 2,312,000 |
| Dec 17, 2025 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | 1.35% | 4,080,000 |
| Dec 16, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 2,674,000 |
| Dec 15, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | - | 1,222,000 |
| Dec 12, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 4,442,000 |
| Dec 11, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -2.63% | 5,662,000 |
| Dec 10, 2025 | 0.75 | 0.80 | 0.73 | 0.76 | 0.76 | 1.33% | 20,756,000 |
| Dec 9, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -5.06% | 7,942,000 |
| Dec 8, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 1,348,000 |
| Dec 5, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 1,174,000 |
| Dec 4, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 3,936,000 |
| Dec 3, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -2.47% | 6,152,000 |
| Dec 2, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | - | 2,568,000 |
| Dec 1, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 9,712,000 |
| Nov 28, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 7,034,000 |
| Nov 27, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 2,966,000 |
| Nov 26, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 1,914,000 |
| Nov 25, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 2,606,000 |
| Nov 24, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | - | 8,718,000 |
| Nov 21, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 5,664,000 |
| Nov 20, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | 1.18% | 24,528,000 |
| Nov 19, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 3,398,000 |
| Nov 18, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -3.33% | 5,382,000 |
| Nov 17, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,188,000 |
| Nov 14, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | - | 5,228,000 |
| Nov 13, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | - | 10,568,000 |
| Nov 12, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 5,608,000 |
| Nov 11, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 5,616,000 |
| Nov 10, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 3,506,000 |
| Nov 7, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 7,686,000 |
| Nov 6, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 2,226,000 |
| Nov 5, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 4,918,000 |
| Nov 4, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 4,380,000 |
| Nov 3, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | - | 3,140,000 |
| Oct 31, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 2,174,000 |
| Oct 30, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 1.15% | 9,752,000 |
| Oct 28, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 3,120,000 |
| Oct 27, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | - | 7,908,000 |
| Oct 24, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.35% | 11,292,000 |
| Oct 23, 2025 | 0.90 | 0.94 | 0.88 | 0.92 | 0.92 | 2.22% | 37,854,000 |
| Oct 22, 2025 | 0.88 | 1.04 | 0.88 | 0.90 | 0.90 | 2.27% | 115,598,000 |
| Oct 21, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | 4.76% | 17,454,000 |
| Oct 20, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 4,978,000 |
| Oct 17, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -3.45% | 11,622,000 |
| Oct 16, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 3,076,000 |
| Oct 15, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 1.16% | 6,482,000 |
| Oct 14, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | - | 21,074,000 |
| Oct 13, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -2.27% | 15,788,000 |