Beijing Jingkelong Company Limited (HKG:0814)
Hong Kong
· Delayed Price · Currency is HKD 0.305
-0.010 (-3.17%)
Mar 10, 2026, 10:05 AM HKT
HKG:0814 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 5, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.78% | 61,000 |
| Mar 4, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 14,000 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 298,000 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 42,000 |
| Feb 27, 2026 | 0.33 | 0.36 | 0.31 | 0.31 | 0.31 | - | 135,000 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,000 |
| Feb 25, 2026 | 0.32 | 0.35 | 0.30 | 0.31 | 0.31 | -1.61% | 275,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 13,000 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 121,000 |
| Feb 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 13,000 |
| Feb 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 15,000 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | - |
| Feb 11, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 669,000 |
| Feb 10, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 534,000 |
| Feb 9, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 32,000 |
| Feb 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 49,000 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 95,000 |
| Feb 4, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 55,000 |
| Feb 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | - |
| Feb 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.84% | 83,000 |
| Jan 30, 2026 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | 1.67% | 54,000 |
| Jan 29, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 76,000 |
| Jan 28, 2026 | 0.32 | 0.34 | 0.30 | 0.30 | 0.30 | -1.64% | 959,000 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 54,000 |
| Jan 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.58% | 252,000 |
| Jan 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 22, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | - |
| Jan 21, 2026 | 0.33 | 0.34 | 0.30 | 0.34 | 0.34 | 11.48% | 112,000 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,000 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,000 |
| Jan 16, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | - | 461,000 |
| Jan 15, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -6.15% | 153,000 |
| Jan 14, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | - |
| Jan 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 31,000 |
| Jan 12, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 809,000 |
| Jan 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 8, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -3.17% | 1,017,000 |
| Jan 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 26,000 |
| Jan 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 30,000 |
| Dec 30, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 233,000 |
| Dec 29, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -4.55% | 328,000 |
| Dec 24, 2025 | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | 6.45% | 5,000 |
| Dec 23, 2025 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -3.13% | 71,000 |
| Dec 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 600,000 |
| Dec 19, 2025 | 0.38 | 0.38 | 0.32 | 0.32 | 0.32 | 3.28% | 602,000 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 35,000 |
| Dec 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 26,000 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 13,000 |
| Dec 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | - |
| Dec 11, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 177,000 |
| Dec 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 29,000 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 72,000 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 152,000 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 9,000 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 28, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 1.59% | 261,000 |
| Nov 27, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 7,000 |
| Nov 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 72,000 |
| Nov 18, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 1,912,000 |
| Nov 17, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 1,324,000 |
| Nov 14, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 1.56% | 1,089,000 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 405,000 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 796,000 |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 7, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 15,000 |
| Nov 6, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -5.80% | 54,000 |
| Nov 5, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 7.81% | 140,000 |
| Nov 4, 2025 | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | 1.59% | 31,000 |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 30, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 17,000 |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 41,000 |
| Oct 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 124,000 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 183,000 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.54% | 121,000 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 12,000 |
| Oct 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 94,000 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,000 |