Beijing Xunzhong Commun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.000	33.000	33.000	33.000	33.000	22,000
2026-10-16	30.500	31.200	30.500	31.200	31.200	500
2026-10-15	31.100	31.100	31.100	31.100	31.100	0
2026-10-14	31.020	31.020	31.020	31.020	31.020	0
2026-10-13	31.000	31.000	29.500	31.000	31.000	30,500
2026-10-12	34.200	35.560	31.600	31.600	31.600	23,500
2026-10-09	36.000	37.000	33.160	33.160	33.160	84,500
2026-10-08	36.000	36.360	35.000	35.000	35.000	25,500
2026-10-07	36.000	36.120	36.000	36.120	36.120	22,000
2026-10-06	36.000	36.000	36.000	36.000	36.000	0
2026-10-05	36.000	36.000	36.000	36.000	36.000	22,000
2026-10-02	35.100	35.100	35.100	35.100	35.100	0
2026-09-30	35.100	35.100	35.100	35.100	35.100	0
2026-09-29	35.100	35.100	35.000	35.000	35.000	2,000
2026-09-28	35.100	35.100	35.100	35.100	35.100	0
2026-09-25	35.080	35.080	35.080	35.080	35.080	0
2026-09-24	35.020	35.080	35.020	35.080	35.080	21,000
2026-09-23	35.600	35.900	35.180	35.180	35.180	26,000
2026-09-22	37.000	37.020	36.000	36.000	36.000	22,000
2026-09-21	39.120	39.120	37.000	37.000	37.000	40,000
2026-09-18	42.000	42.120	39.000	40.000	40.000	22,500
2026-09-17	39.100	42.000	39.000	42.000	42.000	4,000
2026-09-16	41.500	41.500	39.280	39.280	39.280	17,500
2026-09-15	40.000	42.000	40.000	42.000	42.000	16,000
2026-09-14	39.320	39.320	39.320	39.320	39.320	0
2026-09-11	42.000	44.980	39.320	39.320	39.320	53,500
2026-09-10	40.000	48.000	40.000	42.480	42.480	17,500
2026-09-09	34.760	35.000	34.760	35.000	35.000	16,000
2026-09-08	35.020	35.020	35.020	35.020	35.020	0
2026-09-07	35.020	35.020	35.020	35.020	35.020	0
2026-09-04	34.660	34.720	34.660	34.720	34.720	17,500
2026-09-03	35.500	35.500	34.500	34.620	34.620	16,000
2026-09-02	35.500	35.500	34.500	34.500	34.500	16,000
2026-09-01	39.200	39.200	37.000	37.000	37.000	1,500
2026-08-31	42.020	43.000	40.500	41.200	41.200	16,000
2026-08-28	42.000	43.960	42.000	43.540	43.540	17,000
2026-08-27	41.500	43.000	41.500	43.000	43.000	20,500
2026-08-26	40.520	40.520	40.520	40.520	40.520	500
2026-08-25	40.520	40.520	40.520	40.520	40.520	500
2026-08-24	42.000	42.000	40.980	42.000	42.000	16,000
2026-08-21	40.000	42.000	39.400	41.000	41.000	16,000
2026-08-20	40.000	42.020	39.500	41.980	41.980	16,000
2026-08-19	39.000	42.000	39.000	42.000	42.000	17,500
2026-08-18	40.800	41.000	37.500	37.520	37.520	16,800
2026-08-17	41.000	41.000	40.800	40.800	40.800	2,500
2026-08-14	40.800	40.800	40.800	40.800	40.800	500
2026-08-13	39.000	41.000	39.000	40.800	40.800	16,500
2026-08-12	39.000	41.000	39.000	40.800	40.800	16,500
2026-08-11	40.000	42.000	39.000	39.000	39.000	16,000
2026-08-10	38.500	38.500	38.500	38.500	38.500	800
2026-08-07	37.000	37.000	37.000	37.000	37.000	0
2026-08-06	35.120	37.000	35.120	37.000	37.000	16,500
2026-08-05	35.100	35.100	35.100	35.100	35.100	0
2026-08-04	34.840	34.840	34.800	34.840	34.840	2,500
2026-08-03	33.720	34.400	33.700	34.400	34.400	16,000
2026-07-31	32.600	33.400	32.600	33.400	33.400	16,000
2026-07-30	32.600	32.800	32.600	32.800	32.800	16,000
2026-07-29	32.520	32.540	32.520	32.540	32.540	16,500
2026-07-28	32.520	32.520	32.520	32.520	32.520	500
2026-07-27	32.500	32.520	32.500	32.520	32.520	16,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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