HKSE - Delayed Quote HKD

BEIJING N STAR (0588.HK)

0.700

-0.010

(-1.41%)

At close: 3:59:45 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 28, 2025	0.720	0.720	0.680	0.700	0.700	1,874,000
Apr 25, 2025	0.710	0.740	0.700	0.710	0.710	5,738,000
Apr 24, 2025	0.720	0.720	0.700	0.710	0.710	350,000
Apr 23, 2025	0.720	0.720	0.700	0.720	0.720	720,000
Apr 22, 2025	0.680	0.720	0.680	0.720	0.720	3,078,000
Apr 17, 2025	0.680	0.710	0.680	0.680	0.680	4,262,000
Apr 16, 2025	0.690	0.690	0.670	0.680	0.680	798,000
Apr 15, 2025	0.700	0.700	0.680	0.690	0.690	218,000
Apr 14, 2025	0.700	0.700	0.690	0.700	0.700	2,056,000
Apr 11, 2025	0.690	0.700	0.680	0.700	0.700	1,390,000
Apr 10, 2025	0.680	0.700	0.670	0.680	0.680	1,694,000
Apr 9, 2025	0.650	0.680	0.630	0.670	0.670	5,600,000
Apr 8, 2025	0.650	0.660	0.640	0.660	0.660	2,472,000
Apr 7, 2025	0.700	0.700	0.630	0.640	0.640	4,994,000
Apr 3, 2025	0.720	0.730	0.710	0.720	0.720	860,000
Apr 2, 2025	0.710	0.720	0.710	0.710	0.710	874,000
Apr 1, 2025	0.710	0.720	0.710	0.710	0.710	828,000
Mar 31, 2025	0.710	0.720	0.700	0.710	0.710	1,674,000
Mar 28, 2025	0.730	0.730	0.720	0.720	0.720	860,000
Mar 27, 2025	0.730	0.740	0.720	0.730	0.730	3,376,000
Mar 26, 2025	0.720	0.750	0.720	0.740	0.740	1,736,000
Mar 25, 2025	0.730	0.740	0.730	0.740	0.740	1,202,000
Mar 24, 2025	0.740	0.740	0.730	0.740	0.740	2,574,000
Mar 21, 2025	0.750	0.760	0.740	0.750	0.750	1,712,000
Mar 20, 2025	0.760	0.770	0.750	0.760	0.760	4,034,000
Mar 19, 2025	0.760	0.830	0.740	0.750	0.750	15,050,000
Mar 18, 2025	0.760	0.760	0.740	0.760	0.760	2,320,000
Mar 17, 2025	0.730	0.760	0.730	0.750	0.750	8,252,000
Mar 14, 2025	0.710	0.740	0.710	0.740	0.740	4,772,000
Mar 13, 2025	0.720	0.720	0.710	0.720	0.720	970,000
Mar 12, 2025	0.730	0.730	0.720	0.720	0.720	2,106,000
Mar 11, 2025	0.720	0.730	0.720	0.730	0.730	1,068,000
Mar 10, 2025	0.730	0.730	0.720	0.730	0.730	1,810,000
Mar 7, 2025	0.730	0.740	0.720	0.730	0.730	2,336,000
Mar 6, 2025	0.730	0.740	0.730	0.740	0.740	4,546,000
Mar 5, 2025	0.720	0.730	0.720	0.720	0.720	1,826,000
Mar 4, 2025	0.710	0.730	0.710	0.730	0.730	2,056,000
Mar 3, 2025	0.730	0.750	0.710	0.730	0.730	8,278,000
Feb 28, 2025	0.730	0.770	0.710	0.730	0.730	25,494,000
Feb 27, 2025	0.740	0.740	0.720	0.740	0.740	2,056,000
Feb 26, 2025	0.720	0.740	0.720	0.730	0.730	2,126,000
Feb 25, 2025	0.720	0.720	0.710	0.710	0.710	1,066,000
Feb 24, 2025	0.710	0.740	0.710	0.730	0.730	4,166,000
Feb 21, 2025	0.720	0.730	0.710	0.720	0.720	1,814,000
Feb 20, 2025	0.710	0.730	0.700	0.720	0.720	3,868,000
Feb 19, 2025	0.710	0.720	0.700	0.720	0.720	2,240,000
Feb 18, 2025	0.730	0.730	0.710	0.730	0.730	1,258,000
Feb 17, 2025	0.720	0.740	0.710	0.730	0.730	2,304,000
Feb 14, 2025	0.720	0.730	0.710	0.730	0.730	830,000
Feb 13, 2025	0.750	0.750	0.700	0.720	0.720	6,994,000
Feb 12, 2025	0.710	0.750	0.700	0.740	0.740	4,918,000
Feb 11, 2025	0.710	0.720	0.700	0.710	0.710	638,000
Feb 10, 2025	0.710	0.720	0.710	0.720	0.720	1,284,000
Feb 7, 2025	0.700	0.730	0.700	0.710	0.710	7,558,000
Feb 6, 2025	0.690	0.700	0.680	0.700	0.700	3,396,000
Feb 5, 2025	0.710	0.710	0.680	0.700	0.700	4,820,000
Feb 4, 2025	0.700	0.710	0.690	0.710	0.710	696,000
Feb 3, 2025	0.700	0.700	0.690	0.700	0.700	464,000
Jan 28, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 27, 2025	0.730	0.730	0.720	0.720	0.720	858,000
Jan 24, 2025	0.730	0.730	0.720	0.730	0.730	720,000
Jan 23, 2025	0.720	0.740	0.720	0.730	0.730	1,890,000
Jan 22, 2025	0.730	0.730	0.720	0.720	0.720	642,000
Jan 21, 2025	0.730	0.760	0.710	0.740	0.740	5,430,000
Jan 20, 2025	0.730	0.740	0.720	0.730	0.730	1,404,000
Jan 17, 2025	0.730	0.740	0.730	0.740	0.740	258,000
Jan 16, 2025	0.750	0.750	0.740	0.750	0.750	1,468,000
Jan 15, 2025	0.730	0.750	0.720	0.740	0.740	1,024,000
Jan 14, 2025	0.710	0.740	0.710	0.730	0.730	1,010,000
Jan 13, 2025	0.710	0.720	0.710	0.710	0.710	354,000
Jan 10, 2025	0.730	0.730	0.710	0.710	0.710	1,498,000
Jan 9, 2025	0.740	0.740	0.720	0.730	0.730	518,000
Jan 8, 2025	0.740	0.740	0.720	0.730	0.730	1,868,000
Jan 7, 2025	0.740	0.750	0.730	0.750	0.750	1,138,000
Jan 6, 2025	0.740	0.750	0.730	0.740	0.740	2,926,000
Jan 3, 2025	0.760	0.750	0.740	0.750	0.750	1,672,000
Jan 2, 2025	0.770	0.780	0.750	0.760	0.760	3,028,000
Dec 31, 2024	0.770	0.770	0.770	0.770	0.770	-
Dec 30, 2024	0.790	0.790	0.770	0.780	0.780	2,032,000
Dec 27, 2024	0.800	0.800	0.780	0.790	0.790	1,618,000
Dec 24, 2024	0.800	0.800	0.800	0.800	0.800	-
Dec 23, 2024	0.800	0.800	0.780	0.790	0.790	2,092,000
Dec 20, 2024	0.800	0.800	0.790	0.790	0.790	3,534,000
Dec 19, 2024	0.800	0.810	0.790	0.800	0.800	2,572,000
Dec 18, 2024	0.820	0.820	0.810	0.810	0.810	1,316,000
Dec 17, 2024	0.830	0.830	0.810	0.810	0.810	3,750,000
Dec 16, 2024	0.840	0.880	0.820	0.830	0.830	13,204,000
Dec 13, 2024	0.850	0.860	0.820	0.830	0.830	15,352,000
Dec 12, 2024	0.850	0.870	0.840	0.860	0.860	4,700,000
Dec 11, 2024	0.830	0.860	0.830	0.840	0.840	8,002,000
Dec 10, 2024	0.880	0.900	0.820	0.830	0.830	15,404,000
Dec 9, 2024	0.840	0.860	0.810	0.860	0.860	7,294,000
Dec 6, 2024	0.830	0.850	0.830	0.840	0.840	4,254,000
Dec 5, 2024	0.820	0.820	0.810	0.820	0.820	728,000
Dec 4, 2024	0.830	0.830	0.810	0.820	0.820	1,120,000
Dec 3, 2024	0.820	0.840	0.820	0.830	0.830	1,732,000
Dec 2, 2024	0.820	0.840	0.820	0.840	0.840	4,454,000
Nov 29, 2024	0.800	0.820	0.800	0.810	0.810	4,458,000
Nov 28, 2024	0.810	0.820	0.800	0.800	0.800	4,878,000
Nov 27, 2024	0.790	0.810	0.770	0.800	0.800	4,438,000
Nov 26, 2024	0.790	0.810	0.780	0.800	0.800	2,062,000
Nov 25, 2024	0.770	0.800	0.770	0.790	0.790	3,262,000
Nov 22, 2024	0.800	0.820	0.770	0.780	0.780	3,350,000
Nov 21, 2024	0.810	0.810	0.800	0.800	0.800	3,728,000
Nov 20, 2024	0.820	0.830	0.800	0.820	0.820	3,064,000
Nov 19, 2024	0.840	0.840	0.800	0.820	0.820	12,238,000
Nov 18, 2024	0.800	0.890	0.800	0.820	0.820	38,994,000
Nov 15, 2024	0.810	0.810	0.780	0.790	0.790	3,296,000
Nov 14, 2024	0.860	0.870	0.780	0.790	0.790	11,020,000
Nov 13, 2024	0.830	0.850	0.810	0.830	0.830	9,842,000
Nov 12, 2024	0.860	0.890	0.830	0.830	0.830	6,848,000
Nov 11, 2024	0.870	0.890	0.860	0.880	0.880	9,984,000
Nov 8, 2024	0.940	0.960	0.890	0.900	0.900	17,640,000
Nov 7, 2024	0.900	0.970	0.890	0.930	0.930	50,774,000
Nov 6, 2024	0.920	0.980	0.860	0.910	0.910	72,340,001
Nov 5, 2024	0.830	0.960	0.830	0.900	0.900	93,798,000
Nov 4, 2024	0.910	0.910	0.820	0.820	0.820	30,132,000
Nov 1, 2024	0.920	0.960	0.870	0.930	0.930	90,376,000
Oct 31, 2024	0.780	0.970	0.770	0.870	0.870	136,560,000
Oct 30, 2024	0.790	0.820	0.780	0.780	0.780	7,222,000
Oct 29, 2024	0.810	0.810	0.770	0.780	0.780	3,020,000
Oct 28, 2024	0.770	0.810	0.770	0.810	0.810	13,072,000
Oct 25, 2024	0.770	0.780	0.760	0.760	0.760	2,718,000
Oct 24, 2024	0.770	0.770	0.750	0.760	0.760	2,850,000
Oct 23, 2024	0.760	0.770	0.750	0.760	0.760	3,488,000
Oct 22, 2024	0.770	0.770	0.750	0.750	0.750	2,618,000
Oct 21, 2024	0.770	0.770	0.750	0.770	0.770	3,036,000
Oct 18, 2024	0.750	0.780	0.730	0.780	0.780	6,004,000
Oct 17, 2024	0.790	0.790	0.730	0.750	0.750	6,388,000
Oct 16, 2024	0.740	0.790	0.740	0.790	0.790	9,726,000
Oct 15, 2024	0.750	0.770	0.730	0.730	0.730	2,152,000
Oct 14, 2024	0.770	0.790	0.740	0.770	0.770	4,888,000
Oct 10, 2024	0.770	0.800	0.760	0.760	0.760	4,106,000
Oct 9, 2024	0.860	0.860	0.740	0.760	0.760	10,768,000
Oct 8, 2024	0.990	1.010	0.840	0.840	0.840	28,256,000
Oct 7, 2024	0.930	1.020	0.900	1.020	1.020	4,064,010
Oct 4, 2024	0.900	0.940	0.900	0.930	0.930	3,108,000
Oct 3, 2024	0.960	0.980	0.850	0.880	0.880	4,542,000
Oct 2, 2024	0.830	0.930	0.820	0.930	0.930	9,915,990
Sep 30, 2024	0.750	0.800	0.750	0.790	0.790	24,796,000
Sep 27, 2024	0.690	0.710	0.680	0.700	0.700	18,378,000
Sep 26, 2024	0.630	0.680	0.640	0.670	0.670	18,758,000
Sep 25, 2024	0.630	0.660	0.620	0.630	0.630	7,722,000
Sep 24, 2024	0.600	0.630	0.600	0.620	0.620	5,834,000
Sep 23, 2024	0.610	0.610	0.590	0.600	0.600	4,590,000
Sep 20, 2024	0.610	0.640	0.600	0.600	0.600	9,310,000
Sep 19, 2024	0.600	0.620	0.590	0.610	0.610	3,342,000
Sep 17, 2024	0.590	0.600	0.590	0.600	0.600	8,000
Sep 16, 2024	0.600	0.600	0.600	0.600	0.600	-
Sep 13, 2024	0.590	0.590	0.590	0.590	0.590	122,000
Sep 12, 2024	0.590	0.590	0.590	0.590	0.590	190,000
Sep 11, 2024	0.580	0.590	0.580	0.590	0.590	990,000
Sep 10, 2024	0.590	0.590	0.580	0.580	0.580	968,000
Sep 9, 2024	0.590	0.600	0.580	0.580	0.580	1,392,000
Sep 5, 2024	0.600	0.610	0.590	0.600	0.600	792,000
Sep 4, 2024	0.610	0.610	0.590	0.600	0.600	114,000
Sep 3, 2024	0.600	0.610	0.600	0.600	0.600	1,220,000
Sep 2, 2024	0.610	0.620	0.600	0.610	0.610	608,000
Aug 30, 2024	0.590	0.630	0.590	0.610	0.610	5,488,000
Aug 29, 2024	0.590	0.600	0.590	0.600	0.600	800,000
Aug 28, 2024	0.600	0.600	0.590	0.590	0.590	932,000
Aug 27, 2024	0.600	0.610	0.590	0.610	0.610	2,250,000
Aug 26, 2024	0.610	0.620	0.600	0.610	0.610	1,112,000
Aug 23, 2024	0.610	0.610	0.600	0.610	0.610	946,000
Aug 22, 2024	0.610	0.610	0.600	0.610	0.610	2,080,000
Aug 21, 2024	0.610	0.620	0.610	0.620	0.620	904,000
Aug 20, 2024	0.620	0.620	0.610	0.620	0.620	696,000
Aug 19, 2024	0.620	0.630	0.610	0.620	0.620	3,382,000
Aug 16, 2024	0.620	0.630	0.620	0.630	0.630	424,000
Aug 15, 2024	0.620	0.630	0.620	0.630	0.630	884,000
Aug 14, 2024	0.620	0.630	0.620	0.620	0.620	824,000
Aug 13, 2024	0.630	0.630	0.610	0.630	0.630	5,202,000
Aug 12, 2024	0.640	0.640	0.620	0.630	0.630	3,858,000
Aug 9, 2024	0.660	0.680	0.640	0.650	0.650	10,708,000
Aug 8, 2024	0.620	0.720	0.620	0.650	0.650	40,148,000
Aug 7, 2024	0.640	0.630	0.620	0.630	0.630	1,914,000
Aug 6, 2024	0.630	0.640	0.620	0.630	0.630	3,396,000
Aug 5, 2024	0.630	0.650	0.630	0.630	0.630	2,586,000
Aug 2, 2024	0.650	0.650	0.620	0.640	0.640	9,830,000
Aug 1, 2024	0.630	0.790	0.630	0.640	0.640	93,100,000
Jul 31, 2024	0.610	0.630	0.610	0.630	0.630	1,636,000
Jul 30, 2024	0.620	0.620	0.610	0.620	0.620	1,160,000
Jul 29, 2024	0.620	0.620	0.620	0.620	0.620	502,000
Jul 26, 2024	0.610	0.630	0.610	0.630	0.630	198,000
Jul 25, 2024	0.620	0.630	0.610	0.630	0.630	992,000
Jul 24, 2024	0.630	0.630	0.620	0.630	0.630	250,000
Jul 23, 2024	0.620	0.630	0.620	0.630	0.630	838,000
Jul 22, 2024	0.620	0.630	0.620	0.630	0.630	474,000
Jul 19, 2024	0.630	0.630	0.620	0.630	0.630	386,000
Jul 18, 2024	0.630	0.640	0.620	0.640	0.640	2,244,000
Jul 17, 2024	0.640	0.640	0.630	0.640	0.640	1,422,000
Jul 16, 2024	0.630	0.640	0.630	0.640	0.640	124,000
Jul 15, 2024	0.630	0.640	0.620	0.640	0.640	502,000
Jul 12, 2024	0.630	0.660	0.630	0.640	0.640	5,574,000
Jul 11, 2024	0.630	0.640	0.630	0.630	0.630	1,676,000
Jul 10, 2024	0.620	0.620	0.600	0.620	0.620	522,000
Jul 9, 2024	0.640	0.640	0.610	0.630	0.630	1,380,000
Jul 8, 2024	0.630	0.640	0.620	0.640	0.640	784,000
Jul 5, 2024	0.640	0.650	0.620	0.640	0.640	1,316,000
Jul 4, 2024	0.650	0.650	0.640	0.650	0.650	608,000
Jul 3, 2024	0.650	0.660	0.640	0.650	0.650	742,000
Jul 2, 2024	0.640	0.650	0.640	0.650	0.650	708,000
Jun 28, 2024	0.630	0.650	0.630	0.640	0.640	582,000
Jun 27, 2024	0.650	0.650	0.630	0.630	0.630	721,000
Jun 26, 2024	0.650	0.660	0.640	0.660	0.660	408,000
Jun 25, 2024	0.640	0.660	0.640	0.650	0.650	1,292,000
Jun 24, 2024	0.650	0.660	0.620	0.630	0.630	2,446,000
Jun 21, 2024	0.660	0.670	0.650	0.660	0.660	1,526,000
Jun 20, 2024	0.660	0.670	0.660	0.670	0.670	2,130,000
Jun 19, 2024	0.670	0.670	0.660	0.670	0.670	1,826,000
Jun 18, 2024	0.670	0.680	0.670	0.670	0.670	132,000
Jun 17, 2024	0.690	0.690	0.670	0.680	0.680	562,000
Jun 14, 2024	0.680	0.700	0.670	0.700	0.700	982,000
Jun 13, 2024	0.690	0.690	0.670	0.680	0.680	262,000
Jun 12, 2024	0.690	0.690	0.670	0.670	0.670	1,998,000
Jun 11, 2024	0.700	0.700	0.680	0.700	0.700	768,000
Jun 7, 2024	0.700	0.710	0.690	0.710	0.710	912,000
Jun 6, 2024	0.710	0.720	0.690	0.700	0.700	1,780,000
Jun 5, 2024	0.710	0.720	0.700	0.710	0.710	1,166,000
Jun 4, 2024	0.710	0.720	0.700	0.710	0.710	3,670,000
Jun 3, 2024	0.700	0.720	0.700	0.710	0.710	1,542,000
May 31, 2024	0.710	0.720	0.700	0.710	0.710	1,328,000
May 30, 2024	0.720	0.720	0.700	0.710	0.710	930,000
May 29, 2024	0.730	0.730	0.710	0.720	0.720	686,000
May 28, 2024	0.750	0.750	0.720	0.720	0.720	298,000
May 27, 2024	0.740	0.740	0.710	0.740	0.740	610,000
May 24, 2024	0.740	0.740	0.720	0.740	0.740	1,754,000
May 23, 2024	0.770	0.770	0.730	0.750	0.750	2,574,000
May 22, 2024	0.750	0.800	0.750	0.780	0.780	8,474,000
May 21, 2024	0.780	0.790	0.750	0.750	0.750	5,372,000
May 20, 2024	0.02202 Dividend
May 20, 2024	0.820	0.820	0.770	0.780	0.780	10,664,292
May 17, 2024	0.760	0.820	0.740	0.810	0.788	28,120,000
May 16, 2024	0.690	0.760	0.690	0.760	0.739	26,020,000
May 14, 2024	0.700	0.700	0.680	0.690	0.671	1,740,000
May 13, 2024	0.700	0.700	0.690	0.700	0.681	3,568,000
May 10, 2024	0.680	0.710	0.670	0.700	0.681	6,962,000
May 9, 2024	0.670	0.680	0.660	0.670	0.652	2,664,000
May 8, 2024	0.670	0.680	0.660	0.660	0.642	570,000
May 7, 2024	0.660	0.680	0.660	0.670	0.652	3,386,000
May 6, 2024	0.670	0.680	0.670	0.670	0.652	2,138,000
May 3, 2024	0.670	0.670	0.660	0.660	0.642	90,000
May 2, 2024	0.650	0.670	0.650	0.670	0.652	278,000
Apr 30, 2024	0.700	0.700	0.650	0.670	0.652	8,028,000
Apr 29, 2024	0.690	0.710	0.690	0.700	0.681	12,712,000

1862.HK JINGRUI HLDGS

0.013

-7.14%

6158.HK Zhenro Properties Group Limited

0.043

-4.44%

0535.HK GEMDALE PPT

0.248

-6.42%

0604.HK Shenzhen Investment Limited

0.780

-1.27%

3883.HK China Aoyuan Group Limited

0.124

-6.77%

1813.HK KWG GROUP

0.335

-4.29%

3333.HK China Evergrande Group

0.163

0.00%

0083.HK SINO LAND

7.820

0.00%

0688.HK CHINA OVERSEAS

13.980

-2.37%

2007.HK Country Garden Holdings Company Limited

0.425

-3.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BEIJING N STAR (0588.HK)

Related Tickers