Beijing Xunzhong Commun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	13.650	13.680	13.620	13.620	13.620	5,000
2026-01-22	13.660	13.660	13.650	13.650	13.650	2,500
2026-01-21	13.610	13.620	13.600	13.610	13.610	5,000
2026-01-20	13.850	13.900	13.850	13.900	13.900	1,500
2026-01-19	14.080	14.290	13.750	13.950	13.950	26,000
2026-01-16	14.220	14.220	13.550	14.100	14.100	9,500
2026-01-15	14.100	14.220	14.100	14.220	14.220	1,000
2026-01-14	14.100	15.020	13.550	15.000	15.000	10,000
2026-01-13	14.320	15.080	14.300	14.300	14.300	26,500
2026-01-12	13.680	13.690	13.670	13.670	13.670	5,500
2026-01-09	14.000	14.000	13.670	13.670	13.670	7,000
2026-01-08	14.000	14.000	13.520	13.990	13.990	11,000
2026-01-07	14.000	14.200	13.590	13.590	13.590	10,000
2026-01-06	14.860	14.860	14.620	14.620	14.620	2,500
2026-01-05	14.880	14.880	14.860	14.860	14.860	30,000
2026-01-02	15.150	15.150	15.150	15.150	15.150	0
2025-12-31	15.160	15.160	15.160	15.160	15.160	0
2025-12-30	15.450	15.450	12.960	15.180	15.180	13,000
2025-12-29	14.800	15.780	14.800	15.200	15.200	29,000
2025-12-24	14.600	14.600	14.600	14.600	14.600	0
2025-12-23	14.990	15.200	14.600	14.600	14.600	5,500
2025-12-22	14.880	15.000	14.880	15.000	15.000	2,000
2025-12-19	14.410	14.410	13.880	14.300	14.300	3,000
2025-12-18	13.800	14.000	13.600	14.000	14.000	6,000
2025-12-17	13.800	13.800	13.800	13.800	13.800	3,000
2025-12-16	13.900	13.900	13.800	13.800	13.800	4,000
2025-12-15	14.160	14.160	14.160	14.160	14.160	0
2025-12-12	13.900	14.160	13.720	14.160	14.160	9,500
2025-12-11	15.100	15.100	12.900	13.900	13.900	2,303,000
2025-12-10	15.790	15.800	15.620	15.650	15.650	8,500
2025-12-09	15.790	15.800	15.790	15.790	15.790	20,500
2025-12-08	15.480	15.480	15.400	15.400	15.400	2,000
2025-12-05	15.000	15.500	14.850	15.400	15.400	31,000
2025-12-04	14.140	14.560	14.140	14.560	14.560	8,000
2025-12-03	13.860	14.240	13.700	14.140	14.140	21,500
2025-12-02	14.300	14.490	14.080	14.490	14.490	4,000
2025-12-01	14.500	14.500	14.070	14.500	14.500	5,500
2025-11-28	13.900	14.550	13.900	14.550	14.550	7,500
2025-11-27	13.960	13.960	13.960	13.960	13.960	1,500
2025-11-26	13.960	13.960	13.960	13.960	13.960	1,500
2025-11-25	14.010	14.020	13.950	13.960	13.960	7,500
2025-11-24	13.010	14.090	13.010	13.950	13.950	13,500
2025-11-21	13.000	13.010	13.000	13.010	13.010	3,000
2025-11-20	13.110	13.110	12.850	13.000	13.000	45,500
2025-11-19	13.400	13.490	13.000	13.150	13.150	84,000
2025-11-18	13.600	13.600	13.500	13.500	13.500	4,500
2025-11-17	12.980	14.710	12.980	13.500	13.500	15,500
2025-11-14	13.650	13.650	12.510	13.040	13.040	24,000
2025-11-13	13.660	13.880	13.660	13.710	13.710	3,500
2025-11-12	14.570	14.570	13.500	13.660	13.660	69,000
2025-11-11	14.110	14.930	13.800	14.570	14.570	21,000
2025-11-10	13.680	15.300	13.680	14.100	14.100	17,500
2025-11-07	14.300	14.800	13.670	13.670	13.670	25,500
2025-11-06	14.300	15.040	14.300	14.300	14.300	23,500
2025-11-05	15.580	16.260	14.660	15.100	15.100	26,500
2025-11-04	16.850	16.850	16.280	16.280	16.280	6,000
2025-11-03	16.900	17.200	16.890	16.890	16.890	19,500
2025-10-31	17.140	17.150	17.100	17.100	17.100	6,500
2025-10-30	18.140	18.140	17.510	17.560	17.560	12,500
2025-10-28	18.180	18.200	18.140	18.140	18.140	23,000

← NewerPage 4 of 6 · 317 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.