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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	2.66	2.68	2.68	2.68	2.66	2,250
September 05, 2025	2.73	2.73	2.73	2.73	2.73	5,000
September 04, 2025	2.73	2.73	2.73	2.73	2.73	0
September 03, 2025	2.73	2.73	2.73	2.73	2.73	0
September 02, 2025	2.73	2.73	2.73	2.73	2.73	0
September 01, 2025	2.74	2.73	2.73	2.74	2.73	71,000
August 29, 2025	2.76	2.76	2.76	2.76	2.76	0
August 28, 2025	2.79	2.76	2.76	2.79	2.75	17,250
August 27, 2025	2.85	2.85	2.85	2.85	2.85	5,000
August 26, 2025	2.9	3.01	2.86	3.01	2.9	1.34M
August 25, 2025	3	2.95	2.8	3	2.95	17,000
August 22, 2025	3	3	3	3	3	21,000
August 21, 2025	2.89	3.01	3.01	3.01	2.89	20,000
August 20, 2025	2.88	3.09	3.09	3.09	2.88	10,000
August 19, 2025	3.1	2.88	2.88	3.17	2.88	20,950
August 18, 2025	2.87	2.87	2.87	2.87	2.87	0
August 15, 2025	2.86	2.86	2.86	2.86	2.86	2,000
August 14, 2025	2.86	2.86	2.86	2.86	2.86	0
August 13, 2025	2.86	2.86	2.86	2.86	2.86	0
August 12, 2025	2.98	2.85	2.85	2.98	2.85	11,000
August 11, 2025	2.98	2.98	2.98	2.98	2.98	10,000
August 08, 2025	2.99	2.99	2.99	3.03	2.8	173,000
August 07, 2025	3.08	3.03	3.03	3.12	2.98	68,125
August 06, 2025	2.67	3.27	3.27	3.42	2.67	580,400
August 05, 2025	2.43	2.55	2.55	2.55	2.43	144,000
August 04, 2025	2.4	2.43	2.43	2.43	2.4	104,000
August 01, 2025	2.47	2.4	2.4	2.55	2.4	140,000
July 31, 2025	2.45	2.47	2.47	2.47	2.45	16,000
July 30, 2025	2.41	2.42	2.42	2.44	2.41	146,000

Besunyen Holdings Company Limited (0926.HK) HKSE