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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.62	2.63	2.63	2.63	2.62	6,000
February 16, 2026	2.62	2.62	2.62	2.62	2.62	0
February 13, 2026	2.62	2.62	2.62	2.62	2.62	0
February 12, 2026	2.61	2.62	2.62	2.62	2.61	16,000
February 11, 2026	2.58	2.58	2.58	2.58	2.58	0
February 10, 2026	2.58	2.58	2.58	2.58	2.58	0
February 09, 2026	2.52	2.52	2.52	2.52	2.52	2,000
February 06, 2026	2.52	2.52	2.52	2.52	2.52	4,000
February 05, 2026	2.51	2.52	2.52	2.52	2.5	5,000
February 04, 2026	2.59	2.59	2.59	2.59	2.59	2,175
February 03, 2026	2.58	2.58	2.58	2.58	2.58	400
February 02, 2026	2.58	2.58	2.58	2.58	2.58	0
January 30, 2026	2.58	2.58	2.58	2.58	2.58	0
January 29, 2026	2.54	2.58	2.58	2.58	2.53	15,000
January 28, 2026	2.56	2.56	2.56	2.56	2.56	0
January 27, 2026	2.56	2.56	2.56	2.56	2.56	0
January 26, 2026	2.57	2.56	2.56	2.57	2.56	31,000
January 23, 2026	2.54	2.67	2.67	2.74	2.54	5,950
January 22, 2026	2.75	2.75	2.75	2.75	2.75	0
January 21, 2026	2.75	2.75	2.75	2.75	2.75	1,000
January 20, 2026	2.66	2.66	2.66	2.66	2.66	0
January 19, 2026	2.66	2.66	2.66	2.66	2.66	0
January 16, 2026	2.86	2.66	2.66	2.86	2.51	2,000
January 15, 2026	2.7	2.69	2.69	2.7	2.69	1,000
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

Besunyen Holdings Company Limited (0926.HK) HKSE