Beijing Xunzhong Commun Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.460	18.820	17.650	17.650	17.650	29,000
2025-10-24	18.460	18.460	18.460	18.460	18.460	0
2025-10-23	18.480	18.480	18.480	18.480	18.480	5,000
2025-10-22	18.050	18.050	18.050	18.050	18.050	0
2025-10-21	17.660	18.990	17.600	18.050	18.050	11,500
2025-10-20	17.460	17.660	17.460	17.650	17.650	3,500
2025-10-17	18.410	18.600	17.400	17.400	17.400	8,500
2025-10-16	19.420	19.420	18.850	18.850	18.850	2,500
2025-10-15	19.700	19.700	19.700	19.700	19.700	1,500
2025-10-14	18.320	19.200	18.320	18.800	18.800	15,000
2025-10-13	19.600	19.600	18.300	18.310	18.310	20,500
2025-10-10	19.400	19.600	19.200	19.600	19.600	38,500
2025-10-09	20.000	20.000	19.990	19.990	19.990	2,000
2025-10-08	20.000	20.000	20.000	20.000	20.000	500
2025-10-06	20.500	20.800	20.200	20.200	20.200	6,500
2025-10-03	20.800	20.800	20.500	20.500	20.500	2,000
2025-10-02	18.010	20.840	18.010	20.800	20.800	24,000
2025-09-30	19.500	21.800	19.480	21.000	21.000	48,500
2025-09-29	20.000	20.000	19.500	19.500	19.500	10,000
2025-09-26	19.840	20.000	19.400	20.000	20.000	13,500
2025-09-25	20.020	20.020	19.550	19.840	19.840	22,500
2025-09-24	20.300	20.300	19.630	20.000	20.000	25,500
2025-09-23	18.980	20.300	18.980	20.300	20.300	38,500
2025-09-22	21.260	21.260	19.400	20.420	20.420	42,000
2025-09-19	19.200	21.800	18.940	21.240	21.240	75,000
2025-09-18	22.040	22.100	19.200	19.300	19.300	136,500
2025-09-17	16.520	20.800	16.510	20.600	20.600	214,000
2025-09-16	17.240	17.250	16.470	16.540	16.540	90,000
2025-09-15	18.080	18.080	17.170	17.250	17.250	61,000
2025-09-12	17.200	18.550	17.200	18.080	18.080	57,500
2025-09-11	17.170	18.550	17.170	18.550	18.550	52,500
2025-09-10	18.180	18.960	17.510	18.180	18.180	102,500
2025-09-09	15.600	18.380	15.540	18.180	18.180	287,500
2025-09-08	13.780	15.530	13.730	15.530	15.530	358,500
2025-09-05	13.430	14.000	13.370	14.000	14.000	571,000
2025-09-04	13.740	13.740	13.400	13.620	13.620	42,000
2025-09-03	13.800	13.800	13.500	13.560	13.560	46,500
2025-09-02	13.600	14.020	13.600	13.800	13.800	46,500
2025-09-01	13.700	13.780	13.400	13.510	13.510	22,500
2025-08-29	13.100	13.710	13.080	13.710	13.710	761,000
2025-08-28	13.300	13.550	13.120	13.370	13.370	481,000
2025-08-27	12.910	14.300	12.910	13.550	13.550	801,000
2025-08-26	13.010	13.250	12.910	12.910	12.910	55,000
2025-08-25	13.020	13.130	12.900	13.000	13.000	45,500
2025-08-22	12.800	13.000	12.800	13.000	13.000	28,500
2025-08-21	13.200	13.210	13.000	13.020	13.020	32,000
2025-08-20	13.400	13.400	13.180	13.200	13.200	37,500
2025-08-19	13.410	13.410	13.400	13.400	13.400	7,000
2025-08-18	13.540	13.540	13.400	13.410	13.410	65,000
2025-08-15	13.550	13.550	13.350	13.540	13.540	20,500
2025-08-14	13.510	13.550	13.390	13.550	13.550	29,500
2025-08-13	13.530	13.650	13.380	13.580	13.580	33,000
2025-08-12	13.550	13.550	13.350	13.530	13.530	18,000
2025-08-11	13.640	13.640	13.550	13.560	13.560	408,000
2025-08-08	13.500	13.920	13.320	13.640	13.640	587,500
2025-08-07	13.520	13.520	13.360	13.500	13.500	22,000
2025-08-06	13.380	13.620	13.380	13.620	13.620	14,000
2025-08-05	13.400	13.600	13.400	13.430	13.430	17,000
2025-08-04	13.340	13.440	13.210	13.400	13.400	66,500
2025-08-01	13.520	13.520	13.280	13.360	13.360	77,500

← NewerPage 5 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.