Beijing Jingkelong Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.300	0.310	0.290	0.295	0.295	44,000
2026-04-28	0.310	0.310	0.310	0.310	0.310	0
2026-04-27	0.310	0.310	0.310	0.310	0.310	0
2026-04-24	0.310	0.310	0.310	0.310	0.310	0
2026-04-23	0.295	0.315	0.295	0.310	0.310	35,000
2026-04-22	0.290	0.290	0.285	0.285	0.285	57,000
2026-04-21	0.300	0.300	0.300	0.300	0.300	0
2026-04-20	0.300	0.300	0.300	0.300	0.300	0
2026-04-17	0.305	0.305	0.290	0.300	0.300	122,000
2026-04-16	0.305	0.305	0.290	0.300	0.300	122,000
2026-04-15	0.305	0.305	0.290	0.305	0.305	122,000
2026-04-14	0.285	0.290	0.285	0.290	0.290	6,000
2026-04-13	0.295	0.300	0.285	0.285	0.285	153,000
2026-04-10	0.295	0.325	0.285	0.305	0.305	71,000
2026-04-09	0.295	0.325	0.285	0.305	0.305	71,000
2026-04-08	0.295	0.295	0.280	0.290	0.290	59,000
2026-04-02	0.310	0.320	0.295	0.295	0.295	201,000
2026-04-01	0.310	0.310	0.310	0.310	0.310	0
2026-03-31	0.290	0.310	0.290	0.310	0.310	62,000
2026-03-30	0.295	0.320	0.285	0.320	0.320	224,000
2026-03-27	0.295	0.325	0.280	0.320	0.320	176,000
2026-03-26	0.300	0.300	0.295	0.295	0.295	197,000
2026-03-25	0.300	0.300	0.300	0.300	0.300	10,000
2026-03-24	0.300	0.300	0.300	0.300	0.300	0
2026-03-23	0.300	0.300	0.300	0.300	0.300	2,000
2026-03-20	0.295	0.300	0.295	0.295	0.295	3,000
2026-03-19	0.300	0.305	0.295	0.305	0.305	106,000
2026-03-18	0.305	0.305	0.300	0.300	0.300	115,000
2026-03-17	0.305	0.305	0.305	0.305	0.305	0
2026-03-16	0.305	0.305	0.305	0.305	0.305	0
2026-03-13	0.305	0.305	0.305	0.305	0.305	2,000
2026-03-12	0.305	0.305	0.305	0.305	0.305	0
2026-03-11	0.305	0.305	0.305	0.305	0.305	0
2026-03-10	0.315	0.315	0.305	0.305	0.305	32,000
2026-03-09	0.315	0.315	0.315	0.315	0.315	0
2026-03-06	0.315	0.315	0.315	0.315	0.315	0
2026-03-05	0.310	0.315	0.305	0.315	0.315	61,000
2026-03-04	0.300	0.305	0.295	0.295	0.295	14,000
2026-03-03	0.300	0.300	0.295	0.295	0.295	298,000
2026-03-02	0.310	0.310	0.305	0.305	0.305	42,000
2026-02-27	0.325	0.360	0.305	0.305	0.305	135,000
2026-02-26	0.310	0.310	0.305	0.305	0.305	4,000
2026-02-25	0.320	0.350	0.300	0.305	0.305	275,000
2026-02-24	0.310	0.310	0.310	0.310	0.310	13,000
2026-02-23	0.305	0.310	0.300	0.300	0.300	121,000
2026-02-20	0.300	0.305	0.300	0.305	0.305	13,000
2026-02-16	0.300	0.305	0.300	0.305	0.305	13,000
2026-02-13	0.305	0.305	0.305	0.305	0.305	15,000
2026-02-12	0.300	0.300	0.300	0.300	0.300	0
2026-02-11	0.310	0.310	0.290	0.290	0.290	669,000
2026-02-10	0.310	0.325	0.305	0.310	0.310	534,000
2026-02-09	0.310	0.330	0.310	0.330	0.330	32,000
2026-02-06	0.330	0.330	0.330	0.330	0.330	49,000
2026-02-05	0.330	0.330	0.330	0.330	0.330	95,000
2026-02-04	0.330	0.330	0.330	0.330	0.330	55,000
2026-02-03	0.335	0.340	0.330	0.330	0.330	83,000
2026-02-02	0.335	0.340	0.335	0.335	0.335	83,000
2026-01-30	0.310	0.335	0.305	0.305	0.305	54,000
2026-01-29	0.300	0.310	0.300	0.300	0.300	76,000
2026-01-28	0.315	0.340	0.300	0.300	0.300	959,000

← NewerPage 3 of 15 · 881 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-19	0.0586 HKD
2021-05-27	0.1206 HKD
2020-06-26	0.0875 HKD
2019-05-30	0.0911 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.