Beijing North Star Company Limited - 0588.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.87	0.88	0.88	0.89	0.86	5.73M
September 25, 2025	0.89	0.87	0.87	0.9	0.87	8.5M
September 24, 2025	0.89	0.89	0.89	0.91	0.87	10.36M
September 23, 2025	0.91	0.89	0.89	0.92	0.88	7.83M
September 22, 2025	0.92	0.92	0.92	0.93	0.9	9.96M
September 19, 2025	0.95	0.93	0.93	0.96	0.92	11.43M
September 18, 2025	0.97	0.95	0.95	0.99	0.93	23.42M
September 17, 2025	0.98	0.98	0.98	0.98	0.94	24.22M
September 16, 2025	0.96	0.97	0.97	0.98	0.95	18.52M
September 15, 2025	0.96	0.95	0.95	0.97	0.92	22.57M
September 12, 2025	0.94	0.95	0.95	1	0.93	60.92M
September 11, 2025	0.93	0.93	0.93	0.95	0.91	17.38M
September 10, 2025	0.92	0.94	0.94	0.94	0.9	8.55M
September 09, 2025	0.9	0.9	0.9	0.95	0.9	21.88M
September 08, 2025	0.9	0.89	0.89	0.91	0.88	6.7M
September 05, 2025	0.87	0.88	0.88	0.89	0.86	4.57M
September 04, 2025	0.86	0.86	0.86	0.87	0.86	3.9M
September 03, 2025	0.88	0.86	0.86	0.9	0.86	5.16M
September 02, 2025	0.9	0.88	0.88	0.91	0.88	8.84M
September 01, 2025	0.89	0.9	0.9	0.91	0.87	7.24M
August 29, 2025	0.89	0.89	0.89	0.9	0.88	3.8M
August 28, 2025	0.88	0.88	0.88	0.9	0.86	9.86M
August 27, 2025	0.92	0.88	0.88	0.93	0.88	14.22M
August 26, 2025	0.93	0.92	0.92	0.93	0.91	4.17M
August 25, 2025	0.92	0.93	0.93	1	0.91	58.64M
August 22, 2025	0.91	0.91	0.91	0.92	0.89	6.39M
August 21, 2025	0.91	0.91	0.91	0.91	0.89	8.65M
August 20, 2025	0.91	0.91	0.91	0.91	0.89	9.87M
August 19, 2025	0.93	0.92	0.92	0.95	0.91	13.46M
August 18, 2025	0.93	0.92	0.92	0.93	0.91	9.45M
August 15, 2025	0.9	0.93	0.93	0.93	0.89	24.35M
August 14, 2025	0.9	0.9	0.9	0.93	0.88	38.52M
August 13, 2025	0.89	0.89	0.89	0.9	0.87	31.62M
August 12, 2025	0.9	0.88	0.88	0.92	0.88	38.13M
August 11, 2025	0.94	0.89	0.89	1.05	0.89	187.62M
August 08, 2025	0.88	0.87	0.87	0.92	0.86	32.02M
August 07, 2025	0.86	0.88	0.88	0.89	0.86	10.18M
August 06, 2025	0.86	0.86	0.86	0.87	0.85	7.46M
August 05, 2025	0.87	0.86	0.86	0.88	0.86	6.74M
August 04, 2025	0.86	0.86	0.86	0.87	0.84	12.68M
August 01, 2025	0.88	0.86	0.86	0.88	0.85	9.41M
July 31, 2025	0.91	0.87	0.87	0.92	0.87	16.13M
July 30, 2025	0.94	0.92	0.92	0.95	0.91	12.68M
July 29, 2025	0.93	0.94	0.94	0.95	0.91	28.21M
July 28, 2025	0.94	0.93	0.93	0.95	0.92	12.43M
July 25, 2025	0.96	0.94	0.94	0.96	0.93	14.07M
July 24, 2025	0.94	0.96	0.96	0.97	0.93	15.33M
July 23, 2025	0.95	0.94	0.94	0.99	0.93	31.53M
July 22, 2025	0.96	0.95	0.95	0.96	0.92	20.93M
July 21, 2025	0.94	0.95	0.95	0.98	0.94	28.1M
July 18, 2025	0.94	0.94	0.94	0.95	0.92	8.91M
July 17, 2025	0.96	0.93	0.93	0.96	0.93	13.67M
July 16, 2025	0.97	0.96	0.96	0.97	0.94	21.65M
July 15, 2025	1.02	0.96	0.96	1.04	0.94	99.36M
July 14, 2025	1.08	1.06	1.06	1.11	1.04	32.5M
July 11, 2025	1.08	1.07	1.07	1.1	1.04	74.17M
July 10, 2025	0.98	1.07	1.07	1.24	0.98	327.79M
July 09, 2025	1.02	0.99	0.99	1.04	0.98	40.4M
July 08, 2025	1.01	1.01	1.01	1.03	0.98	48.9M
July 07, 2025	0.92	1	1	1.18	0.92	250.7M

Beijing North Star Company Limited (0588.HK) HKSE