Beijing Jingkelong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.315	0.315	0.315	0.315	0.315	17,000
2025-10-28	0.315	0.315	0.315	0.315	0.315	0
2025-10-27	0.315	0.315	0.315	0.315	0.315	0
2025-10-24	0.315	0.315	0.315	0.315	0.315	41,000
2025-10-23	0.315	0.315	0.315	0.315	0.315	0
2025-10-22	0.320	0.320	0.315	0.315	0.315	124,000
2025-10-21	0.315	0.320	0.315	0.320	0.320	183,000
2025-10-20	0.320	0.320	0.310	0.320	0.320	121,000
2025-10-17	0.325	0.325	0.325	0.325	0.325	12,000
2025-10-16	0.330	0.330	0.325	0.325	0.325	12,000
2025-10-15	0.320	0.330	0.320	0.330	0.330	94,000
2025-10-14	0.330	0.330	0.330	0.330	0.330	0
2025-10-13	0.330	0.330	0.330	0.330	0.330	0
2025-10-10	0.330	0.330	0.330	0.330	0.330	0
2025-10-09	0.330	0.330	0.330	0.330	0.330	4,000
2025-10-08	0.335	0.335	0.330	0.330	0.330	4,000
2025-10-06	0.340	0.340	0.340	0.340	0.340	0
2025-10-03	0.325	0.350	0.325	0.340	0.340	33,000
2025-10-02	0.330	0.345	0.330	0.335	0.335	285,000
2025-09-30	0.345	0.350	0.335	0.350	0.350	141,000
2025-09-29	0.325	0.325	0.320	0.325	0.325	35,000
2025-09-26	0.340	0.350	0.325	0.325	0.325	348,000
2025-09-25	0.330	0.345	0.330	0.340	0.340	270,000
2025-09-24	0.330	0.330	0.315	0.315	0.315	121,000
2025-09-23	0.310	0.330	0.310	0.330	0.330	18,000
2025-09-22	0.320	0.320	0.320	0.320	0.320	0
2025-09-19	0.320	0.320	0.320	0.320	0.320	0
2025-09-18	0.330	0.330	0.320	0.320	0.320	22,000
2025-09-17	0.320	0.325	0.320	0.325	0.325	179,000
2025-09-16	0.310	0.310	0.310	0.310	0.310	3,000
2025-09-15	0.300	0.315	0.300	0.305	0.305	93,000
2025-09-12	0.320	0.320	0.290	0.290	0.290	172,000
2025-09-11	0.300	0.315	0.300	0.315	0.315	17,000
2025-09-10	0.310	0.310	0.300	0.305	0.305	135,000
2025-09-09	0.290	0.310	0.290	0.310	0.310	282,000
2025-09-08	0.305	0.305	0.285	0.305	0.305	104,000
2025-09-05	0.305	0.305	0.280	0.280	0.280	3,000
2025-09-04	0.295	0.295	0.290	0.290	0.290	3,000
2025-09-03	0.305	0.305	0.305	0.305	0.305	37,000
2025-09-02	0.305	0.305	0.305	0.305	0.305	0
2025-09-01	0.305	0.305	0.305	0.305	0.305	0
2025-08-29	0.310	0.310	0.300	0.305	0.305	511,000
2025-08-28	0.315	0.315	0.315	0.315	0.315	0
2025-08-27	0.315	0.315	0.315	0.315	0.315	0
2025-08-26	0.320	0.320	0.315	0.315	0.315	901,000
2025-08-25	0.310	0.310	0.310	0.310	0.310	0
2025-08-22	0.330	0.330	0.310	0.310	0.310	192,000
2025-08-21	0.335	0.340	0.320	0.320	0.320	15,000
2025-08-20	0.310	0.345	0.310	0.315	0.315	271,000
2025-08-19	0.310	0.335	0.310	0.335	0.335	101,000
2025-08-18	0.330	0.330	0.320	0.320	0.320	730,000
2025-08-15	0.320	0.350	0.310	0.350	0.350	78,000
2025-08-14	0.340	0.345	0.320	0.320	0.320	129,000
2025-08-13	0.325	0.325	0.325	0.325	0.325	5,000
2025-08-12	0.325	0.340	0.325	0.340	0.340	59,000
2025-08-11	0.325	0.360	0.325	0.340	0.340	122,000
2025-08-08	0.325	0.325	0.325	0.325	0.325	0
2025-08-07	0.350	0.350	0.320	0.325	0.325	24,000
2025-08-06	0.335	0.335	0.335	0.335	0.335	51,000
2025-08-05	0.355	0.355	0.335	0.335	0.335	53,000

← NewerPage 5 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.