Beijing Jingcheng Machinery Electric Company Limited (0187.HK) HKSE
4.40
-0.04(-0.90%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.40
-0.04(-0.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.4 | 4.4 | 4.4 | 4.51 | 4.33 | 5.51M |
| April 01, 2026 | 4.39 | 4.44 | 4.44 | 4.73 | 4.34 | 18.24M |
| March 31, 2026 | 4.49 | 4.29 | 4.29 | 4.6 | 4.27 | 4.82M |
| March 30, 2026 | 4.38 | 4.38 | 4.38 | 4.43 | 4.28 | 3.91M |
| March 27, 2026 | 4.41 | 4.44 | 4.44 | 4.52 | 4.38 | 4.13M |
| March 26, 2026 | 4.73 | 4.44 | 4.44 | 4.73 | 4.42 | 6.91M |
| March 25, 2026 | 4.85 | 4.68 | 4.68 | 4.93 | 4.66 | 9.32M |
| March 24, 2026 | 4.7 | 4.78 | 4.78 | 4.95 | 4.6 | 14.11M |
| March 23, 2026 | 4.76 | 4.61 | 4.61 | 4.77 | 4.51 | 7.55M |
| March 20, 2026 | 4.99 | 4.75 | 4.75 | 5.02 | 4.71 | 11.71M |
| March 19, 2026 | 5.17 | 4.99 | 4.99 | 5.3 | 4.93 | 19.88M |
| March 18, 2026 | 5.1 | 4.99 | 4.99 | 5.33 | 4.98 | 19.09M |
| March 17, 2026 | 6.09 | 5.1 | 5.1 | 6.09 | 5.07 | 58.07M |
| March 16, 2026 | 4.94 | 5.69 | 5.69 | 5.69 | 4.73 | 58.78M |
| March 13, 2026 | 4.94 | 4.92 | 4.92 | 5.39 | 4.86 | 49.43M |
| March 12, 2026 | 5.08 | 4.9 | 4.9 | 5.08 | 4.81 | 16.71M |
| March 11, 2026 | 5.26 | 4.92 | 4.92 | 5.26 | 4.85 | 22.56M |
| March 10, 2026 | 5.19 | 5.22 | 5.22 | 5.5 | 5.05 | 31.48M |
| March 09, 2026 | 5.58 | 5.12 | 5.12 | 5.77 | 5.06 | 43.42M |
| March 06, 2026 | 5.45 | 5.25 | 5.25 | 6.12 | 5.06 | 91.33M |
| March 05, 2026 | 5.28 | 5.45 | 5.45 | 7 | 4.91 | 251.31M |
| March 04, 2026 | 4.72 | 6.39 | 6.39 | 7.5 | 4.68 | 222.33M |
| March 03, 2026 | 4.39 | 4.58 | 4.58 | 4.8 | 4.22 | 23.39M |
| March 02, 2026 | 4.4 | 4.32 | 4.32 | 4.42 | 4.25 | 3.14M |
| February 27, 2026 | 4.45 | 4.44 | 4.44 | 4.53 | 4.36 | 4.95M |
| February 26, 2026 | 4.38 | 4.38 | 4.38 | 4.48 | 4.38 | 3.67M |
| February 25, 2026 | 4.41 | 4.38 | 4.38 | 4.48 | 4.36 | 3.87M |
| February 24, 2026 | 4.29 | 4.38 | 4.38 | 4.62 | 4.25 | 16.96M |
| February 23, 2026 | 4.2 | 4.33 | 4.33 | 4.34 | 4.2 | 214,000 |
| February 20, 2026 | 4.21 | 4.18 | 0 | 4.24 | 4.17 | 468,000 |
| February 16, 2026 | 4.18 | 4.21 | 0 | 4.21 | 4.17 | 38,000 |
| February 13, 2026 | 4.28 | 4.26 | 0 | 4.32 | 4.22 | 1.81M |
| February 12, 2026 | 4.25 | 4.24 | 0 | 4.3 | 4.13 | 3.49M |
| February 11, 2026 | 4.34 | 4.21 | 0 | 4.35 | 4.2 | 3.21M |
| February 10, 2026 | 4.26 | 4.28 | 0 | 4.37 | 4.26 | 3.24M |
| February 09, 2026 | 4.25 | 4.28 | 0 | 4.58 | 4.12 | 14.72M |
| February 06, 2026 | 4.17 | 4.15 | 0 | 4.35 | 4.05 | 5.7M |
| February 05, 2026 | 4.25 | 4.22 | 0 | 4.36 | 4.15 | 9.05M |
| February 04, 2026 | 4.21 | 4.36 | 0 | 4.85 | 4.14 | 53.12M |
| February 03, 2026 | 4.06 | 4.12 | 0 | 4.16 | 4.04 | 3.66M |
| February 02, 2026 | 4.07 | 3.97 | 0 | 4.13 | 3.94 | 3.13M |
| January 30, 2026 | 4.03 | 4.07 | 0 | 4.46 | 4.02 | 13.74M |
| January 29, 2026 | 4.1 | 4.06 | 0 | 4.11 | 4.01 | 1.93M |
| January 28, 2026 | 4.37 | 4.13 | 0 | 4.48 | 4.11 | 5.44M |
| January 27, 2026 | 4.35 | 4.32 | 0 | 4.43 | 4.2 | 2.07M |
| January 26, 2026 | 4.4 | 4.36 | 0 | 4.5 | 4.33 | 3.25M |
| January 23, 2026 | 4.28 | 4.4 | 0 | 4.43 | 4.28 | 4.62M |
| January 22, 2026 | 4.22 | 4.24 | 0 | 4.28 | 4.21 | 1.33M |
| January 21, 2026 | 4.28 | 4.27 | 0 | 4.31 | 4.17 | 2.44M |
| January 20, 2026 | 4.32 | 4.21 | 0 | 4.5 | 4.2 | 4.67M |
| January 19, 2026 | 4.25 | 4.26 | 0 | 4.34 | 4.2 | 1.77M |
| January 16, 2026 | 4.4 | 4.24 | 0 | 4.4 | 4.19 | 3.26M |
| January 15, 2026 | 4.41 | 4.34 | 0 | 4.48 | 4.3 | 2.23M |
| January 14, 2026 | 4.33 | 4.42 | 0 | 4.53 | 4.32 | 6.31M |
| January 13, 2026 | 4.38 | 4.33 | 0 | 4.42 | 4.31 | 2.07M |
| January 12, 2026 | 4.35 | 4.38 | 0 | 4.38 | 4.31 | 2.85M |
| January 09, 2026 | 4.38 | 4.34 | 0 | 4.41 | 4.29 | 1.92M |
| January 08, 2026 | 4.32 | 4.34 | 0 | 4.42 | 4.32 | 1.65M |
| January 07, 2026 | 4.38 | 4.31 | 0 | 4.41 | 4.26 | 1.96M |
| January 06, 2026 | 4.21 | 4.34 | 0 | 4.36 | 4.21 | 4.35M |