Besunyen Holdings Company Limited - 0926.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.58	2.5	2.5	2.7	2.5	12,000
January 13, 2026	2.57	2.57	2.57	2.57	2.57	0
January 12, 2026	2.58	2.57	2.57	2.58	2.57	6,000
January 09, 2026	2.55	2.55	2.55	2.55	2.55	0
January 08, 2026	2.55	2.55	2.55	2.55	2.55	0
January 07, 2026	2.5	2.5	2.5	2.5	2.5	350
January 06, 2026	2.32	2.35	2.35	2.35	2.32	1,100
January 05, 2026	2.39	2.39	2.39	2.39	2.39	0
January 02, 2026	2.39	2.39	2.39	2.39	2.39	0
December 31, 2025	2.39	2.39	2.39	2.39	2.39	0
December 30, 2025	2.39	2.39	2.39	2.39	2.39	4,625
December 29, 2025	2.38	2.39	2.39	2.39	2.32	22,000
December 24, 2025	2.39	2.39	2.39	2.39	2.39	0
December 23, 2025	2.39	2.39	2.39	2.39	2.39	250
December 22, 2025	2.39	2.39	2.39	2.39	2.39	0
December 19, 2025	2.39	2.39	2.39	2.39	2.39	0
December 18, 2025	2.39	2.39	2.39	2.39	2.39	0
December 17, 2025	2.39	2.39	2.39	2.39	2.39	1,775
December 16, 2025	2.41	2.41	2.41	2.41	2.41	0
December 15, 2025	2.41	2.41	2.41	2.41	2.41	0
December 12, 2025	2.38	2.38	2.38	2.38	2.38	0
December 11, 2025	2.38	2.38	2.38	2.38	2.38	2,050
December 10, 2025	2.37	2.37	2.37	2.37	2.37	2,425
December 09, 2025	2.33	2.35	2.35	2.35	2.33	1,000
December 08, 2025	2.37	2.37	2.37	2.37	2.37	0
December 05, 2025	2.35	2.37	2.37	2.37	2.35	7,000
December 04, 2025	2.35	2.35	2.35	2.35	2.35	26,000
December 03, 2025	2.42	2.42	2.42	2.42	2.42	0
December 02, 2025	2.42	2.4	2.4	2.42	2.35	3,250
December 01, 2025	2.42	2.42	2.42	2.42	2.42	0
November 28, 2025	2.42	2.42	2.42	2.42	2.42	0
November 27, 2025	2.42	2.42	2.42	2.42	2.42	0
November 26, 2025	2.42	2.42	2.42	2.42	2.42	50
November 25, 2025	2.39	2.39	2.39	2.39	2.39	0
November 24, 2025	2.39	2.39	2.39	2.39	2.39	0
November 21, 2025	2.45	2.39	2.39	2.45	2.39	8,400
November 20, 2025	2.46	2.46	2.46	2.46	2.46	0
November 19, 2025	2.45	2.45	2.45	2.45	2.45	0
November 18, 2025	2.52	2.45	2.45	2.52	2.4	20,200
November 17, 2025	2.55	2.55	2.55	2.55	2.55	0
November 14, 2025	2.55	2.55	2.55	2.55	2.55	13,000
November 13, 2025	2.52	2.52	2.52	2.52	2.52	0
November 12, 2025	2.52	2.52	2.52	2.52	2.52	0
November 11, 2025	2.52	2.52	2.52	2.52	2.52	0
November 10, 2025	2.52	2.52	2.52	2.52	2.52	0
November 07, 2025	2.52	2.52	2.52	2.52	2.52	0
November 06, 2025	2.52	2.52	2.52	2.52	2.52	0
November 05, 2025	2.55	2.52	2.52	2.55	2.5	128,000
November 04, 2025	2.55	2.55	2.55	2.55	2.55	2,250
November 03, 2025	2.58	2.58	2.58	2.58	2.58	0
October 31, 2025	2.58	2.58	2.58	2.58	2.58	0
October 30, 2025	2.58	2.58	2.58	2.58	2.58	0
October 28, 2025	2.58	2.58	2.58	2.58	2.58	0
October 27, 2025	2.52	2.58	2.58	2.6	2.52	20,375
October 24, 2025	2.53	2.53	2.53	2.53	2.53	0
October 23, 2025	2.52	2.52	2.52	2.52	2.52	6,000
October 22, 2025	2.56	2.56	2.56	2.56	2.56	0
October 21, 2025	2.56	2.56	2.56	2.56	2.55	20,000
October 20, 2025	2.52	2.53	2.53	2.53	2.52	7,000
October 17, 2025	2.6	2.6	2.6	2.6	2.6	0

Besunyen Holdings Company Limited (0926.HK) HKSE