Beijing Jingkelong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.270	0.270	0.270	0.270	0.270	0
2025-05-08	0.275	0.275	0.270	0.270	0.270	53,000
2025-05-07	0.275	0.275	0.270	0.270	0.270	501,000
2025-05-06	0.275	0.275	0.270	0.270	0.270	3,000
2025-05-02	0.270	0.270	0.270	0.270	0.270	0
2025-04-30	0.270	0.270	0.260	0.270	0.270	11,000
2025-04-28	0.280	0.280	0.280	0.280	0.280	2,000
2025-04-25	0.270	0.280	0.270	0.280	0.280	2,000
2025-04-15	0.275	0.320	0.240	0.320	0.320	6,000
2025-04-11	0.275	0.275	0.250	0.250	0.250	2,000
2025-04-10	0.275	0.275	0.255	0.260	0.260	6,000
2025-04-09	0.280	0.290	0.250	0.250	0.250	44,000
2025-04-08	0.280	0.280	0.236	0.250	0.250	18,000
2025-04-07	0.285	0.285	0.230	0.285	0.285	112,000
2025-04-03	0.300	0.300	0.280	0.285	0.285	235,000
2025-04-02	0.310	0.310	0.300	0.300	0.300	6,000
2025-03-31	0.310	0.340	0.310	0.310	0.310	93,000
2025-03-24	0.305	0.350	0.305	0.320	0.320	68,000
2025-03-19	0.305	0.305	0.305	0.305	0.305	2,000
2025-03-18	0.310	0.310	0.295	0.305	0.305	51,000
2025-03-14	0.325	0.340	0.325	0.335	0.335	16,000
2025-03-12	0.310	0.310	0.295	0.305	0.305	63,000
2025-03-06	0.345	0.345	0.310	0.315	0.315	2,000
2025-03-03	0.320	0.325	0.320	0.325	0.325	6,000
2025-02-28	0.325	0.325	0.320	0.320	0.320	1,000
2025-02-27	0.335	0.335	0.325	0.325	0.325	253,000
2025-02-26	0.350	0.350	0.335	0.335	0.335	54,000
2025-02-25	0.350	0.350	0.350	0.350	0.350	30,000
2025-02-24	0.300	0.380	0.280	0.320	0.320	670,000
2025-02-19	0.320	0.320	0.300	0.305	0.305	212,000
2025-02-17	0.345	0.350	0.330	0.350	0.350	112,000
2025-02-13	0.310	0.320	0.310	0.320	0.320	3,000
2025-02-12	0.320	0.330	0.305	0.320	0.320	25,000
2025-02-10	0.335	0.335	0.335	0.335	0.335	10,000
2025-02-06	0.330	0.330	0.330	0.330	0.330	6,000
2025-02-05	0.330	0.330	0.330	0.330	0.330	3,000
2025-02-04	0.340	0.375	0.300	0.310	0.310	4,000
2025-01-27	0.310	0.320	0.300	0.320	0.320	2,000
2025-01-24	0.340	0.340	0.320	0.320	0.320	2,000
2025-01-22	0.355	0.355	0.310	0.310	0.310	3,000
2025-01-21	0.345	0.365	0.295	0.300	0.300	5,000
2025-01-17	0.335	0.340	0.290	0.300	0.300	11,000
2025-01-15	0.320	0.325	0.295	0.325	0.325	15,000
2025-01-14	0.310	0.320	0.300	0.320	0.320	18,000
2025-01-10	0.310	0.310	0.300	0.310	0.310	50,000
2025-01-08	0.310	0.310	0.310	0.310	0.310	1,000
2025-01-02	0.310	0.315	0.310	0.315	0.315	11,000
2024-12-31	0.310	0.310	0.310	0.310	0.310	10,000
2024-12-27	0.310	0.310	0.310	0.310	0.310	2,000
2024-12-20	0.350	0.350	0.310	0.310	0.310	2,000
2024-12-16	0.330	0.330	0.320	0.320	0.320	2,000
2024-12-11	0.370	0.380	0.360	0.360	0.360	22,000
2024-12-10	0.355	0.355	0.325	0.355	0.355	107,000
2024-12-04	0.310	0.350	0.310	0.350	0.350	126,000
2024-12-03	0.310	0.310	0.305	0.305	0.305	36,000
2024-11-27	0.315	0.315	0.310	0.310	0.310	21,000
2024-11-26	0.315	0.315	0.310	0.310	0.310	22,000
2024-11-22	0.320	0.320	0.320	0.320	0.320	3,000
2024-11-21	0.345	0.345	0.340	0.340	0.340	198,000
2024-11-20	0.360	0.360	0.340	0.345	0.345	72,000

← NewerPage 7 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.