Beisen Holding Limited (HKG:9669)
Hong Kong
· Delayed Price · Currency is HKD 3.820
+0.130 (3.52%)
At close: Apr 29, 2026
Beisen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.71 | 3.88 | 3.63 | 3.82 | 3.82 | 3.52% | 256,800 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.49 | 3.69 | 3.69 | 2.79% | 76,600 |
| Apr 27, 2026 | 3.25 | 3.79 | 3.23 | 3.59 | 3.59 | 11.15% | 967,000 |
| Apr 24, 2026 | 3.50 | 3.50 | 3.19 | 3.23 | 3.23 | -9.27% | 430,200 |
| Apr 23, 2026 | 3.60 | 3.60 | 3.47 | 3.56 | 3.56 | -1.93% | 581,400 |
| Apr 22, 2026 | 3.87 | 3.87 | 3.58 | 3.63 | 3.63 | -6.92% | 628,200 |
| Apr 21, 2026 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | -6.25% | 202,000 |
| Apr 20, 2026 | 4.11 | 4.24 | 3.99 | 4.16 | 4.16 | 1.22% | 312,800 |
| Apr 17, 2026 | 4.09 | 4.11 | 3.95 | 4.11 | 4.11 | 0.24% | 149,400 |
| Apr 16, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 0.99% | 527,600 |
| Apr 15, 2026 | 3.95 | 4.06 | 3.87 | 4.06 | 4.06 | 2.27% | 226,000 |
| Apr 14, 2026 | 3.88 | 4.07 | 3.82 | 3.97 | 3.97 | 1.02% | 456,600 |
| Apr 13, 2026 | 3.92 | 3.93 | 3.81 | 3.93 | 3.93 | 0.77% | 119,600 |
| Apr 10, 2026 | 4.03 | 4.03 | 3.83 | 3.90 | 3.90 | -3.94% | 134,000 |
| Apr 9, 2026 | 4.03 | 4.06 | 3.87 | 4.06 | 4.06 | 0.25% | 151,600 |
| Apr 8, 2026 | 3.97 | 4.06 | 3.87 | 4.05 | 4.05 | 1.76% | 400,200 |
| Apr 2, 2026 | 3.86 | 3.97 | 3.80 | 3.98 | 3.98 | 2.05% | 97,200 |
| Apr 1, 2026 | 3.90 | 4.04 | 3.83 | 3.90 | 3.90 | 0.52% | 316,000 |
| Mar 31, 2026 | 4.41 | 4.41 | 3.88 | 3.88 | 3.88 | -7.62% | 52,800 |
| Mar 30, 2026 | 4.31 | 4.37 | 4.17 | 4.20 | 4.20 | -4.55% | 331,600 |
| Mar 27, 2026 | 4.42 | 4.52 | 4.23 | 4.40 | 4.40 | -1.12% | 310,000 |
| Mar 26, 2026 | 4.42 | 4.46 | 4.33 | 4.45 | 4.45 | -0.22% | 240,400 |
| Mar 25, 2026 | 4.44 | 4.49 | 4.39 | 4.46 | 4.46 | 0.22% | 139,400 |
| Mar 24, 2026 | 4.30 | 4.48 | 4.30 | 4.45 | 4.45 | 0.45% | 390,800 |
| Mar 23, 2026 | 4.39 | 4.43 | 4.24 | 4.43 | 4.43 | -0.89% | 255,274 |
| Mar 20, 2026 | 4.60 | 4.61 | 4.43 | 4.47 | 4.47 | -2.40% | 142,100 |
| Mar 19, 2026 | 4.43 | 4.60 | 4.40 | 4.58 | 4.58 | 1.10% | 115,393 |
| Mar 18, 2026 | 4.47 | 4.60 | 4.42 | 4.53 | 4.53 | 1.34% | 271,349 |
| Mar 17, 2026 | 4.50 | 4.57 | 4.39 | 4.47 | 4.47 | -0.67% | 260,758 |
| Mar 16, 2026 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | - | 274,135 |
| Mar 13, 2026 | 4.72 | 4.72 | 4.45 | 4.50 | 4.50 | -4.26% | 335,939 |
| Mar 12, 2026 | 4.73 | 4.76 | 4.49 | 4.70 | 4.70 | 0.43% | 239,219 |
| Mar 11, 2026 | 4.72 | 4.73 | 4.56 | 4.68 | 4.68 | - | 223,169 |
| Mar 10, 2026 | 4.94 | 4.94 | 4.57 | 4.68 | 4.68 | 0.43% | 265,051 |
| 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 |