Beisen Holding Limited (HKG:9669)
Hong Kong
· Delayed Price · Currency is HKD 4.640
-0.020 (-0.43%)
Last updated: Mar 10, 2026, 2:30 PM HKT
Beisen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.94 | 4.94 | 4.57 | 4.61 | - | -1.07% | 170,400 |
| Mar 9, 2026 | 4.43 | 4.66 | 4.38 | 4.66 | 4.66 | 2.42% | 371,841 |
| Mar 6, 2026 | 4.60 | 4.60 | 4.35 | 4.55 | 4.55 | 2.71% | 270,055 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.33 | 4.43 | 4.43 | -1.12% | 250,795 |
| Mar 4, 2026 | 4.36 | 4.48 | 4.30 | 4.48 | 4.48 | -0.67% | 614,957 |
| Mar 3, 2026 | 4.64 | 4.64 | 4.44 | 4.51 | 4.51 | -3.84% | 542,630 |
| Mar 2, 2026 | 4.87 | 4.87 | 4.63 | 4.69 | 4.69 | -4.67% | 491,780 |
| Feb 27, 2026 | 5.22 | 5.22 | 4.78 | 4.92 | 4.92 | -2.96% | 2,583,500 |
| Feb 26, 2026 | 5.20 | 5.21 | 5.00 | 5.07 | 5.07 | -1.55% | 328,654 |
| Feb 25, 2026 | 5.12 | 5.23 | 4.99 | 5.15 | 5.15 | 0.98% | 572,577 |
| Feb 24, 2026 | 5.75 | 5.75 | 5.05 | 5.10 | 5.10 | -7.44% | 651,740 |
| Feb 23, 2026 | 5.70 | 5.96 | 5.10 | 5.51 | 5.51 | -3.33% | 2,416,520 |
| Feb 20, 2026 | 5.88 | 5.88 | 5.65 | 5.70 | 5.70 | -2.73% | 178,675 |
| Feb 16, 2026 | 5.77 | 5.88 | 5.71 | 5.86 | 5.86 | 1.56% | 175,000 |
| Feb 13, 2026 | 5.76 | 5.77 | 5.58 | 5.77 | 5.77 | 0.17% | 481,719 |
| Feb 12, 2026 | 5.64 | 5.80 | 5.56 | 5.76 | 5.76 | 0.35% | 479,839 |
| Feb 11, 2026 | 5.63 | 5.77 | 5.63 | 5.74 | 5.74 | 1.06% | 220,381 |
| Feb 10, 2026 | 5.65 | 5.70 | 5.60 | 5.68 | 5.68 | 0.53% | 451,760 |
| Feb 9, 2026 | 5.63 | 5.78 | 5.55 | 5.65 | 5.65 | 2.36% | 508,770 |
| Feb 6, 2026 | 5.57 | 6.20 | 5.45 | 5.52 | 5.52 | -2.30% | 2,119,681 |
| Feb 5, 2026 | 5.76 | 5.94 | 5.48 | 5.65 | 5.65 | -2.25% | 454,036 |
| Feb 4, 2026 | 5.96 | 5.96 | 5.67 | 5.78 | 5.78 | -3.34% | 721,470 |
| Feb 3, 2026 | 6.20 | 6.22 | 5.88 | 5.98 | 5.98 | -3.55% | 251,976 |
| Feb 2, 2026 | 5.88 | 6.20 | 5.88 | 6.20 | 6.20 | 4.73% | 7,137,877 |
| Jan 30, 2026 | 6.05 | 6.05 | 5.82 | 5.92 | 5.92 | -2.95% | 391,364 |
| Jan 29, 2026 | 6.28 | 6.31 | 6.10 | 6.10 | 6.10 | -3.94% | 316,017 |
| Jan 28, 2026 | 6.20 | 6.35 | 6.07 | 6.35 | 6.35 | 3.42% | 359,916 |
| Jan 27, 2026 | 6.02 | 6.14 | 6.02 | 6.14 | 6.14 | 1.49% | 249,594 |
| Jan 26, 2026 | 6.36 | 6.39 | 6.00 | 6.05 | 6.05 | -5.02% | 556,056 |
| Jan 23, 2026 | 6.51 | 6.51 | 6.33 | 6.37 | 6.37 | -3.48% | 209,950 |
| Jan 22, 2026 | 6.92 | 6.92 | 6.52 | 6.60 | 6.60 | -5.58% | 196,251 |
| Jan 21, 2026 | 6.83 | 6.99 | 6.71 | 6.99 | 6.99 | 2.19% | 111,072 |
| Jan 20, 2026 | 6.96 | 6.96 | 6.81 | 6.84 | 6.84 | -2.01% | 224,833 |
| Jan 19, 2026 | 7.08 | 7.08 | 6.91 | 6.98 | 6.98 | -2.10% | 218,247 |
| Jan 16, 2026 | 7.28 | 7.28 | 6.95 | 7.13 | 7.13 | -0.97% | 198,503 |
| Jan 15, 2026 | 7.38 | 7.41 | 7.11 | 7.20 | 7.20 | -2.70% | 175,399 |
| Jan 14, 2026 | 7.37 | 7.59 | 7.28 | 7.40 | 7.40 | 0.54% | 338,054 |
| Jan 13, 2026 | 7.39 | 7.50 | 7.25 | 7.36 | 7.36 | 0.96% | 396,238 |
| Jan 12, 2026 | 6.96 | 7.47 | 6.96 | 7.29 | 7.29 | 4.74% | 514,264 |
| Jan 9, 2026 | 7.17 | 7.18 | 6.96 | 6.96 | 6.96 | -2.38% | 247,806 |
| Jan 8, 2026 | 7.23 | 7.23 | 7.05 | 7.13 | 7.13 | -1.66% | 363,155 |
| Jan 7, 2026 | 7.23 | 7.30 | 7.09 | 7.25 | 7.25 | -0.14% | 234,763 |
| Jan 6, 2026 | 7.14 | 7.27 | 7.05 | 7.26 | 7.26 | 1.26% | 331,253 |
| Jan 5, 2026 | 7.24 | 7.27 | 7.06 | 7.17 | 7.17 | -2.05% | 254,909 |
| Jan 2, 2026 | 7.20 | 7.34 | 7.12 | 7.32 | 7.32 | 0.83% | 506,187 |
| Dec 31, 2025 | 7.36 | 7.36 | 7.18 | 7.26 | 7.26 | 0.69% | 131,600 |
| Dec 30, 2025 | 7.27 | 7.35 | 7.09 | 7.21 | 7.21 | -1.64% | 363,870 |
| Dec 29, 2025 | 7.24 | 7.36 | 7.12 | 7.33 | 7.33 | 1.10% | 354,323 |
| Dec 24, 2025 | 7.37 | 7.37 | 7.04 | 7.25 | 7.25 | -2.95% | 352,240 |
| Dec 23, 2025 | 7.36 | 7.47 | 7.21 | 7.47 | 7.47 | 1.22% | 437,553 |
| Dec 22, 2025 | 7.37 | 7.40 | 7.25 | 7.38 | 7.38 | 0.54% | 331,435 |
| Dec 19, 2025 | 7.41 | 7.41 | 7.03 | 7.34 | 7.34 | -0.14% | 535,603 |
| Dec 18, 2025 | 7.37 | 7.41 | 7.19 | 7.35 | 7.35 | 0.27% | 404,038 |
| Dec 17, 2025 | 7.45 | 7.45 | 7.22 | 7.33 | 7.33 | -0.54% | 230,111 |
| Dec 16, 2025 | 7.60 | 7.60 | 7.33 | 7.37 | 7.37 | -2.64% | 248,042 |
| Dec 15, 2025 | 7.51 | 7.57 | 7.39 | 7.57 | 7.57 | 0.40% | 222,633 |
| Dec 12, 2025 | 7.50 | 7.61 | 7.46 | 7.54 | 7.54 | 0.53% | 649,259 |
| Dec 11, 2025 | 7.42 | 7.51 | 7.29 | 7.50 | 7.50 | 1.08% | 247,423 |
| Dec 10, 2025 | 7.48 | 7.48 | 7.28 | 7.42 | 7.42 | 0.68% | 389,360 |
| Dec 9, 2025 | 7.49 | 7.49 | 7.30 | 7.37 | 7.37 | -1.47% | 400,159 |
| Dec 8, 2025 | 7.48 | 7.50 | 7.29 | 7.48 | 7.48 | 0.13% | 575,233 |
| Dec 5, 2025 | 7.44 | 7.47 | 7.22 | 7.47 | 7.47 | 0.40% | 742,466 |
| Dec 4, 2025 | 7.32 | 7.47 | 7.25 | 7.44 | 7.44 | 2.20% | 802,829 |
| Dec 3, 2025 | 7.38 | 7.46 | 7.14 | 7.28 | 7.28 | -3.19% | 630,089 |
| Dec 2, 2025 | 7.52 | 7.52 | 7.35 | 7.52 | 7.52 | -0.27% | 501,127 |
| Dec 1, 2025 | 7.38 | 7.54 | 7.18 | 7.54 | 7.54 | 1.89% | 697,967 |
| Nov 28, 2025 | 7.48 | 7.48 | 7.33 | 7.40 | 7.40 | -1.46% | 317,915 |
| Nov 27, 2025 | 7.17 | 7.89 | 7.17 | 7.51 | 7.51 | 5.03% | 1,491,821 |
| Nov 26, 2025 | 7.01 | 7.15 | 6.93 | 7.15 | 7.15 | 3.17% | 1,246,256 |
| Nov 25, 2025 | 6.94 | 7.04 | 6.86 | 6.93 | 6.93 | 0.43% | 1,476,317 |
| Nov 24, 2025 | 6.50 | 7.00 | 6.39 | 6.90 | 6.90 | 6.15% | 635,305 |
| Nov 21, 2025 | 6.71 | 6.77 | 6.44 | 6.50 | 6.50 | -4.41% | 735,470 |
| Nov 20, 2025 | 6.79 | 6.86 | 6.71 | 6.80 | 6.80 | 0.15% | 466,352 |
| Nov 19, 2025 | 6.80 | 6.81 | 6.71 | 6.79 | 6.79 | - | 200,070 |
| Nov 18, 2025 | 7.10 | 7.10 | 6.75 | 6.79 | 6.79 | -2.72% | 423,053 |
| Nov 17, 2025 | 6.98 | 7.03 | 6.90 | 6.98 | 6.98 | 0.87% | 401,559 |
| Nov 14, 2025 | 7.15 | 7.15 | 6.89 | 6.92 | 6.92 | -3.08% | 380,898 |
| Nov 13, 2025 | 6.95 | 7.14 | 6.86 | 7.14 | 7.14 | 3.03% | 828,930 |
| Nov 12, 2025 | 6.93 | 6.99 | 6.85 | 6.93 | 6.93 | -1.56% | 389,680 |
| Nov 11, 2025 | 7.10 | 7.10 | 6.91 | 7.04 | 7.04 | 0.14% | 469,785 |
| Nov 10, 2025 | 7.18 | 7.19 | 6.92 | 7.03 | 7.03 | 0.72% | 396,527 |
| Nov 7, 2025 | 7.29 | 7.29 | 6.79 | 6.98 | 6.98 | -4.38% | 840,917 |
| Nov 6, 2025 | 7.61 | 7.61 | 7.20 | 7.30 | 7.30 | -4.33% | 651,658 |
| Nov 5, 2025 | 7.75 | 7.75 | 7.32 | 7.63 | 7.63 | -0.65% | 1,157,388 |
| Nov 4, 2025 | 7.69 | 7.71 | 7.57 | 7.68 | 7.68 | 0.26% | 651,600 |
| Nov 3, 2025 | 7.75 | 7.85 | 7.59 | 7.66 | 7.66 | 0.13% | 922,694 |
| Oct 31, 2025 | 7.94 | 7.97 | 7.61 | 7.65 | 7.65 | -3.89% | 1,071,373 |
| Oct 30, 2025 | 7.85 | 7.97 | 7.83 | 7.96 | 7.96 | 1.02% | 1,312,775 |
| Oct 28, 2025 | 7.96 | 8.00 | 7.78 | 7.88 | 7.88 | -0.51% | 1,446,279 |
| Oct 27, 2025 | 8.09 | 8.11 | 7.86 | 7.92 | 7.92 | -1.61% | 527,113 |
| Oct 24, 2025 | 8.33 | 8.33 | 8.05 | 8.05 | 8.05 | -1.83% | 2,293,948 |
| Oct 23, 2025 | 8.15 | 8.26 | 8.00 | 8.20 | 8.20 | 0.24% | 927,492 |
| Oct 22, 2025 | 8.29 | 8.29 | 8.01 | 8.18 | 8.18 | 1.61% | 1,282,554 |
| Oct 21, 2025 | 8.00 | 8.18 | 8.00 | 8.05 | 8.05 | 0.63% | 1,283,800 |
| Oct 20, 2025 | 8.00 | 8.33 | 7.98 | 8.00 | 8.00 | 1.01% | 1,664,200 |
| Oct 17, 2025 | 8.33 | 8.33 | 7.84 | 7.92 | 7.92 | -2.70% | 1,268,200 |
| Oct 16, 2025 | 8.21 | 8.22 | 7.90 | 8.14 | 8.14 | -1.21% | 853,800 |
| Oct 15, 2025 | 8.33 | 8.38 | 8.02 | 8.24 | 8.24 | 0.24% | 1,528,600 |
| Oct 14, 2025 | 8.61 | 8.61 | 8.10 | 8.22 | 8.22 | -4.42% | 1,417,400 |
| Oct 13, 2025 | 8.36 | 8.64 | 8.26 | 8.60 | 8.60 | 1.06% | 1,206,200 |