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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.79	0.78	0.78	0.79	0.77	3.61M
December 03, 2025	0.81	0.79	0.79	0.82	0.79	6.15M
December 02, 2025	0.82	0.81	0.81	0.82	0.81	2.57M
December 01, 2025	0.81	0.81	0.81	0.83	0.8	9.71M
November 28, 2025	0.82	0.82	0.82	0.83	0.81	7.04M
November 27, 2025	0.83	0.82	0.82	0.83	0.82	3.06M
November 26, 2025	0.84	0.83	0.83	0.85	0.83	1.91M
November 25, 2025	0.84	0.84	0.84	0.85	0.83	2.56M
November 24, 2025	0.85	0.84	0.84	0.85	0.82	8.72M
November 21, 2025	0.86	0.84	0.84	0.86	0.83	5.56M
November 20, 2025	0.85	0.86	0.86	0.89	0.85	24.54M
November 19, 2025	0.87	0.85	0.85	0.87	0.85	3.4M
November 18, 2025	0.89	0.87	0.87	0.89	0.86	5.38M
November 17, 2025	0.89	0.9	0.9	0.9	0.89	3.19M
November 14, 2025	0.88	0.9	0.9	0.91	0.88	4.88M
November 13, 2025	0.9	0.9	0.9	0.91	0.88	10.57M
November 12, 2025	0.88	0.9	0.9	0.9	0.88	5.61M
November 11, 2025	0.89	0.89	0.89	0.9	0.88	5.62M
November 10, 2025	0.88	0.88	0.88	0.89	0.88	3.51M
November 07, 2025	0.87	0.88	0.88	0.88	0.86	7.7M
November 06, 2025	0.87	0.87	0.87	0.87	0.86	2.35M
November 05, 2025	0.85	0.87	0.87	0.87	0.85	4.92M
November 04, 2025	0.87	0.86	0.86	0.88	0.86	4.38M
November 03, 2025	0.86	0.87	0.87	0.88	0.86	3.14M
October 31, 2025	0.87	0.87	0.87	0.88	0.86	2.17M
October 30, 2025	0.87	0.88	0.88	0.89	0.86	9.75M
October 28, 2025	0.88	0.87	0.87	0.88	0.87	3.12M
October 27, 2025	0.89	0.88	0.88	0.89	0.86	7.91M
October 24, 2025	0.92	0.88	0.88	0.92	0.88	11.3M
October 23, 2025	0.9	0.92	0.92	0.94	0.88	37.85M
October 22, 2025	0.88	0.9	0.9	1.04	0.88	115.61M
October 21, 2025	0.84	0.88	0.88	0.89	0.84	17.46M
October 20, 2025	0.85	0.84	0.84	0.85	0.84	4.98M
October 17, 2025	0.87	0.84	0.84	0.87	0.83	11.28M
October 16, 2025	0.87	0.87	0.87	0.88	0.86	3.08M
October 15, 2025	0.88	0.87	0.87	0.88	0.86	6.48M
October 14, 2025	0.86	0.86	0.86	0.9	0.86	21.08M
October 13, 2025	0.87	0.86	0.86	0.87	0.84	15.79M
October 10, 2025	0.87	0.88	0.88	0.9	0.86	12.54M
October 09, 2025	0.89	0.88	0.88	0.89	0.86	9.59M
October 08, 2025	0.88	0.87	0.87	0.88	0.87	306,000
October 03, 2025	0.89	0.88	0.88	0.89	0.88	132,000
October 02, 2025	0.91	0.91	0.91	0.91	0.88	1.3M
September 30, 2025	0.9	0.91	0.91	0.91	0.89	2.32M
September 29, 2025	0.88	0.89	0.89	0.9	0.87	6.35M
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

Beijing North Star Company Limited (0588.HK) HKSE