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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.79	0.81	0.81	0.81	0.79	188,000
February 16, 2026	0.8	0.8	0.8	0.8	0.8	16,000
February 13, 2026	0.81	0.81	0.81	0.82	0.8	1.61M
February 12, 2026	0.81	0.82	0.82	0.83	0.81	4.42M
February 11, 2026	0.81	0.81	0.81	0.82	0.8	1.33M
February 10, 2026	0.81	0.81	0.81	0.81	0.8	2.22M
February 09, 2026	0.81	0.81	0.81	0.83	0.81	2.96M
February 06, 2026	0.81	0.81	0.81	0.81	0.8	2.49M
February 05, 2026	0.8	0.81	0.81	0.82	0.79	5.22M
February 04, 2026	0.8	0.8	0.8	0.82	0.78	9.33M
February 03, 2026	0.8	0.79	0.79	0.88	0.78	39.91M
February 02, 2026	0.79	0.77	0.77	0.79	0.77	2.13M
January 30, 2026	0.82	0.79	0.79	0.82	0.79	6.57M
January 29, 2026	0.79	0.81	0.81	0.85	0.79	24.81M
January 28, 2026	0.78	0.79	0.79	0.8	0.77	2.97M
January 27, 2026	0.79	0.78	0.78	0.79	0.77	3.9M
January 26, 2026	0.79	0.79	0.79	0.79	0.77	2.18M
January 23, 2026	0.79	0.79	0.79	0.8	0.78	4.97M
January 22, 2026	0.78	0.78	0.78	0.78	0.77	918,000
January 21, 2026	0.76	0.78	0.78	0.78	0.76	2.59M
January 20, 2026	0.76	0.77	0.77	0.78	0.76	2.77M
January 19, 2026	0.76	0.77	0.77	0.77	0.75	3.21M
January 16, 2026	0.79	0.76	0.76	0.79	0.76	3.29M
January 15, 2026	0.78	0.79	0.79	0.79	0.77	4.59M
January 14, 2026	0.78	0.78	0.78	0.79	0.76	5.36M
January 13, 2026	0.78	0.78	0.78	0.79	0.77	6.03M
January 12, 2026	0.77	0.77	0.77	0.78	0.76	5.04M
January 09, 2026	0.78	0.77	0.77	0.78	0.77	1.6M
January 08, 2026	0.77	0.78	0.78	0.79	0.76	2.42M
January 07, 2026	0.78	0.77	0.77	0.79	0.77	706,000
January 06, 2026	0.79	0.78	0.78	0.8	0.77	3.15M
January 05, 2026	0.77	0.78	0.78	0.79	0.77	4.14M
January 02, 2026	0.76	0.76	0.76	0.76	0.76	8,000
December 31, 2025	0.77	0.77	0.77	0.78	0.75	2.65M
December 30, 2025	0.78	0.76	0.76	0.78	0.76	2.79M
December 29, 2025	0.8	0.79	0.79	0.81	0.78	5.97M
December 24, 2025	0.79	0.8	0.8	0.8	0.78	2.91M
December 23, 2025	0.8	0.79	0.79	0.8	0.78	2.84M
December 22, 2025	0.76	0.8	0.8	0.83	0.76	31.12M
December 19, 2025	0.74	0.76	0.76	0.77	0.74	3.77M
December 18, 2025	0.74	0.74	0.74	0.75	0.74	2.31M
December 17, 2025	0.73	0.75	0.75	0.76	0.73	4.09M
December 16, 2025	0.75	0.74	0.74	0.75	0.74	2.67M
December 15, 2025	0.74	0.75	0.75	0.76	0.74	1.22M
December 12, 2025	0.74	0.74	0.74	0.76	0.74	4.44M
December 11, 2025	0.77	0.74	0.74	0.77	0.73	5.66M
December 10, 2025	0.75	0.76	0.76	0.8	0.73	20.76M
December 09, 2025	0.79	0.75	0.75	0.79	0.74	7.94M
December 08, 2025	0.79	0.79	0.79	0.8	0.78	1.35M
December 05, 2025	0.78	0.79	0.79	0.79	0.77	1.18M
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

Beijing North Star Company Limited (0588.HK) HKSE