Skip to main content
Beijing North Star Company Limited (HKG:0588)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.800
+0.030 (3.90%)
Apr 29, 2026, 4:08 PM HKT

HKG:0588 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.770.840.770.800.803.90%32,380,000
Apr 28, 20260.790.790.770.770.77-1.28%2,410,000
Apr 27, 20260.780.790.770.780.78-2,338,000
Apr 24, 20260.790.790.770.780.78-2,892,000
Apr 23, 20260.780.790.770.780.78-3,216,000
Apr 22, 20260.800.800.780.780.78-1.27%3,592,000
Apr 21, 20260.790.810.780.790.79-1.25%7,616,000
Apr 20, 20260.800.800.780.800.801.27%5,952,000
Apr 17, 20260.810.850.780.790.79-2.47%40,302,000
Apr 16, 20260.820.830.800.810.81-23,376,000
Apr 15, 20260.901.010.810.810.81-6.90%136,478,000
Apr 14, 20260.790.980.790.870.8711.54%176,264,000
Apr 13, 20260.760.900.760.780.782.63%85,424,000
Apr 10, 20260.760.770.750.760.762.70%1,824,000
Apr 9, 20260.750.760.740.740.74-1.33%1,998,000
Apr 8, 20260.750.760.740.750.751.35%2,622,000
Apr 2, 20260.750.750.730.740.74-1,824,000
Apr 1, 20260.750.750.740.740.74-576,000
Mar 31, 20260.750.770.740.740.74-1.33%1,400,000
Mar 30, 20260.740.760.740.750.75-1.32%2,020,000
Mar 27, 20260.750.760.740.760.762.70%684,000
Mar 26, 20260.750.770.740.740.74-1.33%4,670,000
Mar 25, 20260.740.810.740.750.752.74%19,024,000
Mar 24, 20260.740.750.730.730.73-2,776,000
Mar 23, 20260.750.750.730.730.73-3.95%4,668,000
Mar 20, 20260.780.780.760.760.76-1.30%2,286,000
Mar 19, 20260.790.790.770.770.77-3.75%2,376,000
Mar 18, 20260.800.800.790.800.80-2,358,000
Mar 17, 20260.800.830.790.800.801.27%27,302,000
Mar 16, 20260.790.800.780.790.79-5,022,000
Mar 13, 20260.790.810.790.790.79-1.25%6,002,000
Mar 12, 20260.790.800.780.800.80-2,906,500
Mar 11, 20260.800.810.790.800.80-1.23%3,816,000
Mar 10, 20260.810.810.790.810.811.25%3,214,000
Mar 9, 20260.810.810.790.800.80-2.44%5,714,000
Mar 6, 20260.810.830.810.820.821.23%3,638,000
Mar 5, 20260.800.820.800.810.811.25%7,744,000
Mar 4, 20260.780.820.780.800.802.56%13,410,000
Mar 3, 20260.800.800.770.780.78-2.50%7,754,000
Mar 2, 20260.800.800.780.800.80-1.23%2,898,000
Feb 27, 20260.810.810.800.810.81-908,000
Feb 26, 20260.820.820.800.810.81-962,000
Feb 25, 20260.820.840.810.810.81-7,506,000
Feb 24, 20260.800.810.800.810.81-1,654,000
Feb 23, 20260.800.820.800.810.81-582,000
Feb 20, 20260.790.810.790.810.811.25%154,000
Feb 16, 20260.800.800.800.800.80-1.23%16,000
Feb 13, 20260.810.820.800.810.81-1.22%1,614,060
Feb 12, 20260.810.830.810.820.821.23%4,420,000
Feb 11, 20260.810.820.800.810.81-1,322,000
Feb 10, 20260.810.810.800.810.81-2,170,000
Feb 9, 20260.810.830.810.810.81-2,956,000
Feb 6, 20260.810.810.800.810.81-2,492,000
Feb 5, 20260.800.820.790.810.811.25%5,222,000
Feb 4, 20260.800.820.780.800.801.27%9,330,000
Feb 3, 20260.800.880.780.790.792.60%39,890,000
Feb 2, 20260.790.790.770.770.77-2.53%2,126,000
Jan 30, 20260.820.820.790.790.79-2.47%6,574,000
Jan 29, 20260.790.850.790.810.812.53%24,268,000
Jan 28, 20260.780.800.770.790.791.28%2,974,000
Jan 27, 20260.790.790.770.780.78-1.27%3,884,000
Jan 26, 20260.790.790.770.790.79-2,176,000
Jan 23, 20260.790.800.780.790.791.28%4,964,000
Jan 22, 20260.780.780.770.780.78-946,000
Jan 21, 20260.760.780.760.780.781.30%2,586,000
Jan 20, 20260.760.780.760.770.77-2,768,000
Jan 19, 20260.760.770.750.770.771.32%3,204,000
Jan 16, 20260.790.790.760.760.76-3.80%3,278,000
Jan 15, 20260.780.790.770.790.791.28%4,596,000
Jan 14, 20260.780.790.760.780.781.30%5,356,000
Jan 13, 20260.780.790.770.770.77-6,076,000
Jan 12, 20260.770.780.760.770.77-5,034,000
Jan 9, 20260.780.780.770.770.77-1.28%1,598,000
Jan 8, 20260.770.790.760.780.781.30%2,414,000
Jan 7, 20260.780.790.770.770.77-1.28%706,000
Jan 6, 20260.790.800.770.780.78-3,148,000
Jan 5, 20260.770.790.770.780.782.63%4,136,000
Jan 2, 20260.760.760.760.760.76-1.30%62,000
Dec 31, 20250.770.780.750.770.771.32%2,646,000
Dec 30, 20250.780.780.760.760.76-2.56%2,786,000
Dec 29, 20250.800.810.780.780.78-2.50%6,084,000
Dec 24, 20250.790.800.780.800.801.27%2,908,454
Dec 23, 20250.800.800.780.790.79-1.25%2,838,000
Dec 22, 20250.760.830.760.800.805.26%31,116,000
Dec 19, 20250.740.770.740.760.762.70%4,520,000
Dec 18, 20250.740.750.740.740.74-1.33%2,312,000
Dec 17, 20250.730.760.730.750.751.35%4,080,000
Dec 16, 20250.750.750.740.740.74-1.33%2,674,000
Dec 15, 20250.740.760.740.750.75-1,222,000
Dec 12, 20250.740.760.740.750.751.35%4,442,000
Dec 11, 20250.770.770.730.740.74-2.63%5,662,000
Dec 10, 20250.750.800.730.760.761.33%20,756,000
Dec 9, 20250.790.790.740.750.75-5.06%7,942,000
Dec 8, 20250.790.800.780.790.79-1,348,000
Dec 5, 20250.780.790.770.790.791.28%1,174,000
Dec 4, 20250.790.790.770.780.78-1.27%3,936,000
Dec 3, 20250.810.820.790.790.79-2.47%6,152,000
Dec 2, 20250.820.820.810.810.81-2,568,000
Dec 1, 20250.810.830.800.810.81-1.22%9,712,000
Nov 28, 20250.820.830.810.820.82-7,034,000