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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 29, 2025	2.38	2.41	2.41	2.41	2.38	104,000
July 28, 2025	2.34	2.38	2.38	2.38	2.32	108,250
July 25, 2025	2.45	2.31	2.31	2.45	2.31	109,000
July 24, 2025	2.42	2.42	2.42	2.42	2.31	118,000
July 23, 2025	2.41	2.42	2.42	2.42	2.37	116,000
July 22, 2025	2.31	2.41	2.41	2.41	2.25	117,000
July 21, 2025	2.3	2.31	2.31	2.31	2.25	101,000
July 18, 2025	2.27	2.3	2.3	2.36	2.27	103,000
July 17, 2025	2.3	2.27	2.27	2.31	2.26	101,000
July 16, 2025	2.22	2.3	2.3	2.31	2.22	103,000
July 15, 2025	2.28	2.34	2.34	2.34	2.21	145,000
July 14, 2025	2.27	2.28	2.28	2.31	2.27	101,500
July 11, 2025	2.32	2.27	2.27	2.34	2.26	115,750
July 10, 2025	2.26	2.32	2.32	2.32	2.26	115,300
July 09, 2025	2.27	2.26	2.26	2.32	2.21	132,950
July 08, 2025	2.39	2.27	2.27	2.39	2.27	147,000
July 07, 2025	2.4	2.36	2.36	2.4	2.32	112,000

Besunyen Holdings Company Limited (0926.HK) HKSE