Beijing Jingkelong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.310	0.310	0.305	0.305	0.305	54,000
2026-01-26	0.310	0.310	0.305	0.305	0.305	252,000
2026-01-23	0.325	0.340	0.300	0.330	0.330	112,000
2026-01-22	0.325	0.340	0.300	0.330	0.330	112,000
2026-01-21	0.325	0.340	0.300	0.340	0.340	112,000
2026-01-20	0.305	0.305	0.305	0.305	0.305	3,000
2026-01-19	0.305	0.305	0.305	0.305	0.305	10,000
2026-01-16	0.325	0.330	0.305	0.305	0.305	461,000
2026-01-15	0.315	0.330	0.305	0.305	0.305	153,000
2026-01-14	0.310	0.325	0.310	0.325	0.325	31,000
2026-01-13	0.310	0.310	0.310	0.310	0.310	31,000
2026-01-12	0.310	0.315	0.300	0.315	0.315	809,000
2026-01-09	0.305	0.305	0.305	0.305	0.305	0
2026-01-08	0.330	0.330	0.300	0.305	0.305	1,017,000
2026-01-07	0.315	0.315	0.315	0.315	0.315	0
2026-01-06	0.315	0.315	0.315	0.315	0.315	0
2026-01-05	0.315	0.315	0.315	0.315	0.315	26,000
2026-01-02	0.315	0.315	0.315	0.315	0.315	0
2025-12-31	0.315	0.315	0.315	0.315	0.315	30,000
2025-12-30	0.310	0.320	0.310	0.315	0.315	233,000
2025-12-29	0.330	0.330	0.310	0.315	0.315	328,000
2025-12-24	0.335	0.335	0.330	0.330	0.330	5,000
2025-12-23	0.320	0.335	0.310	0.310	0.310	71,000
2025-12-22	0.315	0.320	0.315	0.320	0.320	600,000
2025-12-19	0.380	0.380	0.315	0.315	0.315	602,000
2025-12-18	0.305	0.305	0.305	0.305	0.305	35,000
2025-12-17	0.305	0.305	0.305	0.305	0.305	26,000
2025-12-16	0.310	0.310	0.305	0.305	0.305	13,000
2025-12-15	0.315	0.315	0.315	0.315	0.315	0
2025-12-12	0.315	0.315	0.315	0.315	0.315	177,000
2025-12-11	0.315	0.315	0.310	0.310	0.310	177,000
2025-12-10	0.315	0.315	0.315	0.315	0.315	29,000
2025-12-09	0.315	0.315	0.315	0.315	0.315	29,000
2025-12-08	0.315	0.315	0.315	0.315	0.315	0
2025-12-05	0.315	0.315	0.315	0.315	0.315	29,000
2025-12-04	0.310	0.310	0.310	0.310	0.310	72,000
2025-12-03	0.320	0.320	0.315	0.315	0.315	152,000
2025-12-02	0.320	0.320	0.320	0.320	0.320	9,000
2025-12-01	0.320	0.320	0.320	0.320	0.320	0
2025-11-28	0.320	0.340	0.320	0.320	0.320	261,000
2025-11-27	0.310	0.315	0.310	0.315	0.315	7,000
2025-11-26	0.320	0.320	0.320	0.320	0.320	0
2025-11-25	0.320	0.320	0.320	0.320	0.320	0
2025-11-24	0.320	0.320	0.320	0.320	0.320	0
2025-11-21	0.320	0.320	0.320	0.320	0.320	0
2025-11-20	0.320	0.320	0.320	0.320	0.320	0
2025-11-19	0.320	0.320	0.320	0.320	0.320	72,000
2025-11-18	0.315	0.325	0.310	0.325	0.325	1,912,000
2025-11-17	0.320	0.330	0.305	0.325	0.325	1,324,000
2025-11-14	0.320	0.335	0.310	0.325	0.325	1,089,000
2025-11-13	0.320	0.320	0.315	0.320	0.320	405,000
2025-11-12	0.320	0.320	0.320	0.320	0.320	796,000
2025-11-11	0.320	0.320	0.320	0.320	0.320	0
2025-11-10	0.320	0.320	0.320	0.320	0.320	0
2025-11-07	0.325	0.325	0.320	0.320	0.320	15,000
2025-11-06	0.340	0.340	0.315	0.325	0.325	54,000
2025-11-05	0.315	0.345	0.315	0.345	0.345	140,000
2025-11-04	0.310	0.350	0.310	0.320	0.320	31,000
2025-11-03	0.315	0.315	0.315	0.315	0.315	17,000
2025-10-31	0.315	0.315	0.315	0.315	0.315	0

← NewerPage 4 of 5 · 246 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.