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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.6	2.6	2.6	2.6	2.6	0
October 15, 2025	2.6	2.6	2.6	2.6	2.6	6.52M
October 14, 2025	2.6	2.6	2.6	2.6	2.6	6.52M
October 13, 2025	2.6	2.6	2.6	2.6	2.6	1,250
October 10, 2025	2.63	2.63	2.63	2.63	2.63	3.26M
October 09, 2025	2.63	2.63	2.63	2.63	2.63	1.63M
October 08, 2025	2.63	2.63	2.63	2.63	2.63	1,250
October 06, 2025	2.58	2.59	2.59	2.59	2.58	4,000
October 03, 2025	2.65	2.65	2.65	2.65	2.65	75
October 02, 2025	2.59	2.65	2.65	2.65	2.59	5,000
September 30, 2025	2.65	2.65	2.65	2.65	2.65	0
September 29, 2025	2.65	2.65	2.65	2.65	2.65	4,250
September 26, 2025	2.69	2.69	2.69	2.69	2.69	375
September 25, 2025	2.68	2.69	2.69	2.69	2.65	41,250
September 24, 2025	2.73	2.71	2.71	2.76	2.71	19,750
September 23, 2025	2.72	2.75	2.75	2.75	2.72	23,000
September 22, 2025	2.54	2.54	2.54	2.54	2.54	1,000
September 19, 2025	2.55	2.54	2.54	2.55	2.54	13,000
September 18, 2025	2.57	2.57	2.57	2.57	2.57	0
September 17, 2025	2.6	2.53	2.53	2.6	2.5	35,000
September 16, 2025	2.68	2.6	2.6	2.68	2.6	11,500
September 15, 2025	2.67	2.68	2.68	2.68	2.67	10,000
September 12, 2025	2.68	2.68	2.68	2.68	2.68	16,250
September 11, 2025	2.68	2.68	2.68	2.68	2.68	0
September 10, 2025	2.68	2.68	2.68	2.68	2.68	0
September 09, 2025	2.68	2.68	2.68	2.68	2.68	2,000

Besunyen Holdings Company Limited (0926.HK) HKSE