Beng Soon Machinery

1987
🏛️ hong-kong →
0.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.12 2.30 2.12 2.23 10.7M
2021-12-30 2.26 2.27 1.97 2.15 21.7M
2021-12-29 2.29 2.34 2.15 2.18 11.4M
2021-12-28 2.56 2.56 2.18 2.18 6.1M
2021-12-24 2.56 2.59 2.33 2.56 3.9M
2021-12-23 2.17 2.47 2.04 2.36 10.3M
2021-12-22 2.10 2.10 1.94 2.04 6.3M
2021-12-21 1.98 2.07 1.94 2.03 5.1M
2021-12-20 2.00 2.00 1.88 1.95 5.2M
2021-12-17 2.08 2.08 1.88 1.90 9.0M
2021-12-16 2.10 2.10 1.80 2.00 9.4M
2021-12-15 2.40 2.40 1.87 1.91 6.3M
2021-12-14 2.14 2.45 2.08 2.36 7.4M
2021-12-13 2.19 2.20 2.04 2.14 10.7M
2021-12-10 2.30 2.30 2.18 2.19 4.9M
2021-12-09 2.30 2.36 2.21 2.29 4.6M
2021-12-08 2.35 2.35 2.24 2.30 4.9M
2021-12-07 2.33 2.39 2.26 2.31 6.7M
2021-12-06 2.65 2.65 2.30 2.33 3.7M
2021-12-03 2.41 2.69 2.41 2.68 8.8M
2021-12-02 2.56 2.61 2.35 2.49 4.1M
2021-12-01 2.73 2.74 2.44 2.53 17.6M
2021-11-30 3.20 3.20 2.50 2.68 13.8M
2021-11-29 3.03 3.24 3.03 3.06 12.5M
2021-11-26 2.98 3.14 2.86 3.07 10.6M
2021-11-25 3.12 3.13 2.94 3.00 7.0M
2021-11-24 3.21 3.21 3.09 3.10 11.3M
2021-11-23 3.16 3.16 3.10 3.15 4.6M
2021-11-22 3.14 3.20 3.10 3.16 2.0M
2021-11-19 3.20 3.26 3.11 3.16 3.7M
2021-11-18 3.24 3.24 3.13 3.24 2.8M
2021-11-17 3.19 3.22 3.12 3.18 3.4M
2021-11-16 3.28 3.28 3.09 3.20 4.3M
2021-11-15 3.17 3.33 3.11 3.28 7.4M
2021-11-12 3.24 3.25 3.00 3.20 8.4M
2021-11-11 3.30 3.38 3.14 3.24 4.1M
2021-11-10 3.36 3.44 3.18 3.40 5.3M
2021-11-09 3.52 3.54 3.28 3.45 6.7M
2021-11-08 3.64 3.73 3.49 3.55 9.7M
2021-11-05 3.50 3.53 3.41 3.53 3.2M
2021-11-04 3.72 3.72 3.48 3.53 3.7M
2021-11-03 3.69 3.69 3.36 3.50 4.2M
2021-11-02 3.67 3.70 3.45 3.59 6.7M
2021-11-01 3.80 3.80 2.99 3.66 19.6M
2021-10-29 3.23 3.84 3.20 3.66 14.0M
2021-10-28 3.19 3.21 3.04 3.16 10.1M
2021-10-27 2.94 3.13 2.87 3.03 8.9M
2021-10-26 2.68 2.93 2.68 2.89 10.3M
2021-10-25 2.75 3.00 2.62 2.70 7.3M
2021-10-22 2.48 2.68 2.47 2.65 7.5M
2021-10-21 2.37 2.59 2.35 2.47 8.7M
2021-10-20 2.20 2.40 2.15 2.37 9.4M
2021-10-19 2.10 2.23 2.10 2.23 10.6M
2021-10-18 2.00 2.15 2.00 2.15 7.6M
2021-10-15 2.09 2.10 2.02 2.02 10.3M
2021-10-12 2.09 2.10 2.02 2.09 4.6M
2021-10-11 2.14 2.15 2.09 2.09 4.1M
2021-10-08 2.08 2.17 2.08 2.13 6.7M
2021-10-07 2.07 2.10 2.05 2.10 7.8M
2021-10-06 2.13 2.13 2.05 2.11 4.5M
2021-10-05 2.07 2.12 2.06 2.08 10.7M
2021-10-04 2.03 2.09 2.03 2.09 18.2M
2021-09-30 2.10 2.12 2.02 2.06 30.9M
2021-09-29 2.06 2.12 2.01 2.12 23.0M
2021-09-28 2.30 2.31 2.00 2.05 5.4M
2021-09-27 2.36 2.40 2.23 2.23 7.1M
2021-09-24 2.43 2.43 2.24 2.35 16.2M
2021-09-23 2.17 2.48 2.16 2.38 8.1M
2021-09-21 2.14 2.17 2.10 2.17 6.6M
2021-09-20 2.15 2.17 2.08 2.17 11.6M
2021-09-17 2.22 2.24 2.11 2.17 10.2M
2021-09-16 2.26 2.26 2.13 2.17 4.1M
2021-09-15 2.20 2.40 2.20 2.22 13.4M
2021-09-14 2.18 2.18 2.14 2.18 4.3M
2021-09-13 2.15 2.19 2.11 2.18 12.5M
2021-09-10 2.11 2.15 2.06 2.15 11.8M
2021-09-09 2.08 2.17 2.01 2.09 2.3M
2021-09-08 2.30 2.30 1.95 1.95 6.9M
2021-09-07 2.16 2.18 2.04 2.14 2.8M
2021-09-06 2.26 2.26 2.05 2.13 3.9M
2021-09-03 2.42 2.42 2.19 2.19 1.8M
2021-09-02 2.46 2.46 2.26 2.30 2.7M
2021-09-01 2.44 2.44 2.35 2.42 13.0M
2021-08-31 2.45 2.45 2.31 2.37 12.5M
2021-08-30 2.14 2.32 2.14 2.32 16.0M
2021-08-27 2.50 2.50 2.24 2.24 5.2M
2021-08-26 2.31 2.31 2.23 2.31 12.0M
2021-08-25 2.39 2.39 2.31 2.34 5.8M
2021-08-24 2.37 2.40 2.32 2.33 4.3M
2021-08-23 2.39 2.39 2.30 2.32 3.9M
2021-08-20 2.36 2.38 2.25 2.35 4.9M
2021-08-19 2.43 2.49 2.36 2.37 5.6M
2021-08-18 2.45 2.53 2.45 2.53 4.0M
2021-08-17 2.42 2.64 2.35 2.52 4.1M
2021-08-16 2.56 2.61 2.46 2.51 2.3M
2021-08-13 2.62 2.70 2.62 2.63 3.6M
2021-08-12 2.58 2.73 2.58 2.70 3.0M
2021-08-11 2.87 2.87 2.57 2.66 5.0M
2021-08-10 2.66 2.70 2.64 2.64 2.5M
2021-08-09 2.68 2.80 2.67 2.74 4.3M
2021-08-06 2.78 2.78 2.61 2.69 4.0M
2021-08-05 2.65 2.74 2.65 2.65 4.7M
2021-08-04 2.58 2.75 2.53 2.64 5.5M
2021-08-03 2.51 2.60 2.48 2.52 11.1M
2021-08-02 2.59 2.59 2.42 2.51 10.8M
2021-07-30 2.55 2.55 2.48 2.51 12.0M
2021-07-29 2.56 2.57 2.46 2.55 11.7M
2021-07-28 2.73 2.73 2.58 2.62 5.9M
2021-07-27 2.77 2.79 2.63 2.68 4.1M
2021-07-26 2.76 2.81 2.76 2.77 6.6M
2021-07-23 2.80 2.92 2.75 2.85 5.7M
2021-07-22 2.94 2.94 2.80 2.84 4.0M
2021-07-21 2.79 2.84 2.67 2.84 5.6M
2021-07-20 2.92 2.93 2.79 2.80 2.9M
2021-07-19 2.97 2.97 2.76 2.90 4.5M
2021-07-16 2.91 3.00 2.83 2.83 11.5M
2021-07-15 2.95 2.95 2.87 2.91 1.0M
2021-07-14 2.77 2.95 2.76 2.95 7.5M
2021-07-13 2.75 2.79 2.66 2.75 8.0M
2021-07-12 2.44 2.62 2.44 2.61 11.8M
2021-07-09 2.36 2.54 2.36 2.47 5.4M
2021-07-08 2.30 2.36 2.24 2.36 4.0M
2021-07-07 2.25 2.30 2.22 2.30 12.4M
2021-07-06 2.22 2.25 2.14 2.23 5.3M
2021-07-05 2.29 2.29 2.18 2.23 4.2M
2021-07-02 2.24 2.26 2.14 2.23 7.6M
2021-06-30 2.27 2.34 2.17 2.24 31.3M
2021-06-29 2.26 2.40 2.22 2.24 18.2M
2021-06-28 2.35 2.40 2.31 2.36 8.7M
2021-06-25 2.25 2.33 2.22 2.32 3.1M
2021-06-24 2.26 2.30 2.24 2.28 21.3M
2021-06-23 2.30 2.32 2.22 2.26 13.4M
2021-06-22 2.28 2.28 2.20 2.26 5.9M
2021-06-21 2.41 2.41 2.25 2.26 3.8M
2021-06-18 2.21 2.32 2.21 2.26 5.0M
2021-06-17 2.34 2.34 2.25 2.26 6.1M
2021-06-16 2.28 2.36 2.25 2.31 5.9M
2021-06-15 2.33 2.37 2.28 2.30 3.3M
2021-06-11 2.48 2.48 2.35 2.42 3.6M
2021-06-10 2.40 2.49 2.36 2.39 2.3M
2021-06-09 2.60 2.60 2.34 2.36 4.4M
2021-06-08 2.44 2.48 2.39 2.42 4.3M
2021-06-07 2.41 2.44 2.38 2.44 2.6M
2021-06-04 2.45 2.45 2.39 2.40 3.3M
2021-06-03 2.35 2.46 2.34 2.46 2.2M
2021-06-02 2.43 2.51 2.33 2.45 7.7M
2021-06-01 2.36 2.55 2.36 2.44 6.2M
2021-05-31 2.38 2.39 2.30 2.39 15.7M
2021-05-28 2.48 2.49 2.22 2.39 8.6M
2021-05-27 2.39 2.46 2.38 2.44 6.8M
2021-05-26 2.42 2.46 2.41 2.43 5.7M
2021-05-25 2.40 2.51 2.40 2.42 3.7M
2021-05-24 2.37 2.44 2.36 2.39 3.7M
2021-05-21 2.29 2.38 2.29 2.38 5.8M
2021-05-20 2.35 2.36 2.28 2.32 6.6M
2021-05-18 2.48 2.48 2.38 2.43 6.7M
2021-05-17 2.37 2.47 2.37 2.40 1.3M
2021-05-14 2.43 2.43 2.32 2.42 6.0M
2021-05-13 2.31 2.39 2.30 2.38 4.4M
2021-05-12 2.35 2.39 2.27 2.37 4.9M
2021-05-11 2.35 2.37 2.25 2.36 6.5M
2021-05-10 2.36 2.41 2.31 2.35 2.7M
2021-05-07 2.44 2.44 2.28 2.34 8.6M
2021-05-06 2.47 2.55 2.39 2.44 3.2M
2021-05-05 2.69 2.78 2.41 2.53 3.4M
2021-05-04 2.29 2.75 2.19 2.68 15.8M
2021-05-03 2.43 2.50 2.26 2.29 3.9M
2021-04-30 2.50 2.51 2.39 2.41 14.4M
2021-04-29 2.53 2.53 2.36 2.50 16.2M
2021-04-28 2.48 2.51 2.39 2.51 3.7M
2021-04-27 2.64 2.65 2.42 2.50 2.3M
2021-04-26 2.69 2.69 2.44 2.46 5.0M
2021-04-23 2.64 2.64 2.45 2.62 4.2M
2021-04-22 2.76 2.76 2.50 2.62 7.9M
2021-04-21 2.89 2.89 2.62 2.76 3.2M
2021-04-20 3.30 3.30 2.83 2.90 2.3M
2021-04-19 4.91 5.07 2.95 3.12 7.7M
2021-04-16 4.38 4.95 4.38 4.91 6.1M
2021-04-15 3.59 4.37 3.59 4.35 6.2M
2021-04-14 3.11 3.59 3.11 3.58 5.3M
2021-04-13 2.94 3.14 2.90 3.11 8.3M
2021-04-12 2.85 2.98 2.85 2.92 2.8M
2021-04-09 2.82 2.91 2.82 2.87 3.3M
2021-04-08 2.72 2.84 2.72 2.80 3.4M
2021-04-07 2.68 2.80 2.68 2.75 5.4M
2021-04-01 2.63 2.73 2.63 2.68 11.5M
2021-03-31 2.56 2.71 2.54 2.67 16.0M
2021-03-30 2.53 2.76 2.50 2.50 10.7M
2021-03-29 2.49 2.55 2.47 2.49 9.1M
2021-03-26 2.40 2.51 2.35 2.49 4.7M
2021-03-25 2.34 2.41 2.30 2.40 4.2M
2021-03-24 2.41 2.42 2.30 2.30 6.9M
2021-03-23 2.41 2.41 2.29 2.40 3.9M
2021-03-22 2.40 2.45 2.21 2.41 4.7M
2021-03-19 2.49 2.50 2.33 2.40 5.6M
2021-03-18 2.54 2.54 2.16 2.39 3.1M
2021-03-17 2.58 2.58 2.38 2.47 6.1M
2021-03-16 2.92 2.94 2.50 2.50 5.9M
2021-03-15 2.76 2.76 2.46 2.67 4.4M
2021-03-12 2.92 2.92 2.70 2.70 3.1M
2021-03-11 2.90 2.90 2.69 2.74 4.0M
2021-03-10 2.43 2.90 2.40 2.67 4.3M
2021-03-09 2.65 2.66 2.29 2.41 5.2M
2021-03-08 2.95 2.95 2.44 2.65 6.2M
2021-03-05 2.90 2.90 2.66 2.74 4.6M
2021-03-04 2.90 2.91 2.81 2.90 1.3M
2021-03-03 2.92 2.93 2.88 2.90 1.3M
2021-03-02 2.95 2.98 2.90 2.90 2.4M
2021-03-01 2.92 2.98 2.92 2.95 3.8M
2021-02-26 2.95 2.95 2.85 2.93 5.9M
2021-02-25 2.92 3.01 2.92 2.93 7.0M
2021-02-24 2.95 2.98 2.88 2.93 7.0M
2021-02-23 2.97 3.00 2.90 2.96 11.4M
2021-02-22 3.00 3.00 2.88 2.98 2.6M
2021-02-19 3.02 3.02 2.97 3.00 2.4M
2021-02-18 2.98 3.00 2.90 2.99 4.1M
2021-02-17 3.00 3.03 2.92 2.98 2.1M
2021-02-16 2.98 3.05 2.97 2.97 4.6M
2021-02-11 2.91 3.04 2.91 2.96 2.1M
2021-02-10 2.88 2.94 2.83 2.93 3.7M
2021-02-09 2.92 2.95 2.90 2.90 1.5M
2021-02-08 2.83 3.14 2.83 2.90 4.8M
2021-02-05 2.89 2.92 2.79 2.84 6.6M
2021-02-04 2.86 2.90 2.82 2.90 6.3M
2021-02-03 2.83 2.87 2.75 2.87 2.2M
2021-02-02 2.87 2.87 2.79 2.84 5.0M
2021-02-01 2.92 2.92 2.83 2.88 3.7M
2021-01-29 2.79 2.90 2.78 2.90 3.7M
2021-01-28 2.81 2.84 2.67 2.77 11.1M
2021-01-27 2.83 2.83 2.70 2.80 11.2M
2021-01-26 2.93 2.93 2.57 2.79 7.1M
2021-01-25 2.85 2.90 2.65 2.75 4.7M
2021-01-22 2.87 2.90 2.74 2.74 3.8M
2021-01-21 2.80 3.05 2.46 2.82 6.1M
2021-01-20 3.05 3.05 2.71 2.84 1.8M
2021-01-19 3.07 3.10 3.00 3.06 2.9M
2021-01-18 3.07 3.15 3.03 3.09 5.4M
2021-01-15 3.07 3.12 3.03 3.11 3.4M
2021-01-14 3.00 3.12 3.00 3.10 5.2M
2021-01-13 3.13 3.14 3.04 3.05 4.9M
2021-01-12 3.10 3.10 3.04 3.07 4.2M
2021-01-11 3.13 3.13 3.03 3.07 2.6M
2021-01-08 3.10 3.13 3.05 3.13 2.9M
2021-01-07 3.10 3.17 3.08 3.13 2.9M
2021-01-06 3.08 3.12 3.08 3.12 4.3M
2021-01-05 3.08 3.13 3.05 3.10 4.3M
2021-01-04 3.03 3.18 2.99 3.06 5.1M