HKSE - Delayed Quote HKD

Beijing North Star Company Limited (0588.HK)

0.680 +0.010 (+1.49%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.670 0.680 0.670 0.680 0.680 3,087,000
Apr 25, 2024 0.660 0.680 0.670 0.670 0.670 654,000
Apr 24, 2024 0.650 0.670 0.650 0.670 0.670 284,000
Apr 23, 2024 0.660 0.660 0.650 0.650 0.650 114,000
Apr 22, 2024 0.660 0.670 0.650 0.670 0.670 354,000
Apr 19, 2024 0.670 0.660 0.650 0.660 0.660 386,000
Apr 18, 2024 0.660 0.670 0.650 0.670 0.670 116,000
Apr 17, 2024 0.650 0.660 0.640 0.660 0.660 1,576,000
Apr 16, 2024 0.650 0.650 0.640 0.650 0.650 672,000
Apr 15, 2024 0.640 0.660 0.640 0.660 0.660 506,300
Apr 12, 2024 0.660 0.660 0.650 0.660 0.660 3,446,000
Apr 11, 2024 0.650 0.660 0.650 0.660 0.660 494,000
Apr 10, 2024 0.660 0.670 0.650 0.660 0.660 768,000
Apr 9, 2024 0.660 0.670 0.650 0.660 0.660 1,266,000
Apr 8, 2024 0.660 0.670 0.650 0.660 0.660 1,156,000
Apr 5, 2024 0.670 0.690 0.650 0.650 0.650 284,000
Apr 3, 2024 0.660 0.670 0.660 0.670 0.670 596,000
Apr 2, 2024 0.660 0.670 0.650 0.670 0.670 1,488,000
Mar 28, 2024 0.660 0.660 0.650 0.660 0.660 838,000
Mar 27, 2024 0.660 0.670 0.650 0.660 0.660 188,000
Mar 26, 2024 0.660 0.670 0.650 0.650 0.650 404,000
Mar 25, 2024 0.680 0.680 0.640 0.670 0.670 6,194,000
Mar 22, 2024 0.660 0.710 0.650 0.680 0.680 19,130,000
Mar 21, 2024 0.670 0.660 0.660 0.660 0.660 228,000
Mar 20, 2024 0.650 0.670 0.650 0.670 0.670 638,000
Mar 19, 2024 0.660 0.660 0.650 0.660 0.660 1,146,000
Mar 18, 2024 0.660 0.660 0.650 0.660 0.660 1,742,000
Mar 15, 2024 0.660 0.670 0.650 0.650 0.650 2,322,000
Mar 14, 2024 0.660 0.670 0.660 0.660 0.660 656,000
Mar 13, 2024 0.670 0.670 0.660 0.670 0.670 1,588,000
Mar 12, 2024 0.660 0.680 0.650 0.680 0.680 6,328,000
Mar 11, 2024 0.660 0.670 0.650 0.660 0.660 5,058,000
Mar 8, 2024 0.660 0.660 0.650 0.660 0.660 494,000
Mar 7, 2024 0.660 0.660 0.650 0.660 0.660 3,568,000
Mar 6, 2024 0.670 0.670 0.650 0.670 0.670 1,584,000
Mar 5, 2024 0.670 0.670 0.660 0.660 0.660 2,108,000
Mar 4, 2024 0.680 0.740 0.660 0.680 0.680 8,134,000
Mar 1, 2024 0.680 0.690 0.680 0.690 0.690 936,000
Feb 29, 2024 0.680 0.690 0.680 0.690 0.690 1,360,000
Feb 28, 2024 0.690 0.700 0.680 0.690 0.690 952,000
Feb 27, 2024 0.690 0.700 0.680 0.700 0.700 334,000
Feb 26, 2024 0.690 0.700 0.690 0.690 0.690 572,000
Feb 23, 2024 0.700 0.700 0.690 0.700 0.700 462,000
Feb 22, 2024 0.690 0.700 0.690 0.700 0.700 1,264,000
Feb 21, 2024 0.670 0.700 0.660 0.690 0.690 5,158,000
Feb 20, 2024 0.670 0.680 0.670 0.680 0.680 240,000
Feb 19, 2024 0.670 0.680 0.660 0.680 0.680 564,000
Feb 16, 2024 0.660 0.680 0.650 0.680 0.680 106,000
Feb 15, 2024 0.670 0.670 0.670 0.670 0.670 -
Feb 14, 2024 0.680 0.680 0.650 0.670 0.670 60,000
Feb 9, 2024 0.660 0.660 0.660 0.660 0.660 -
Feb 8, 2024 0.660 0.680 0.650 0.680 0.680 1,304,000
Feb 7, 2024 0.650 0.660 0.640 0.650 0.650 3,232,000
Feb 6, 2024 0.620 0.650 0.620 0.650 0.650 742,000
Feb 5, 2024 0.620 0.630 0.610 0.620 0.620 1,108,000
Feb 2, 2024 0.640 0.660 0.620 0.630 0.630 2,962,000
Feb 1, 2024 0.650 0.660 0.640 0.650 0.650 1,508,000
Jan 31, 2024 0.660 0.660 0.650 0.660 0.660 586,000
Jan 30, 2024 0.670 0.670 0.650 0.650 0.650 678,000
Jan 29, 2024 0.690 0.690 0.670 0.680 0.680 1,410,000
Jan 26, 2024 0.690 0.700 0.680 0.690 0.690 3,640,000
Jan 25, 2024 0.660 0.680 0.660 0.680 0.680 1,044,000
Jan 24, 2024 0.650 0.660 0.640 0.650 0.650 676,000
Jan 23, 2024 0.640 0.650 0.630 0.640 0.640 814,000
Jan 22, 2024 0.660 0.660 0.630 0.630 0.630 502,000
Jan 19, 2024 0.660 0.660 0.650 0.660 0.660 362,000
Jan 18, 2024 0.660 0.670 0.650 0.660 0.660 474,000
Jan 17, 2024 0.680 0.680 0.650 0.660 0.660 1,868,000
Jan 16, 2024 0.690 0.690 0.680 0.680 0.680 500,000
Jan 15, 2024 0.690 0.690 0.690 0.690 0.690 -
Jan 12, 2024 0.700 0.700 0.680 0.700 0.700 786,000
Jan 11, 2024 0.690 0.700 0.680 0.700 0.700 244,000
Jan 10, 2024 0.680 0.690 0.680 0.680 0.680 250,000
Jan 9, 2024 0.680 0.700 0.680 0.680 0.680 2,292,000
Jan 8, 2024 0.700 0.700 0.680 0.690 0.690 1,878,000
Jan 5, 2024 0.700 0.710 0.690 0.710 0.710 470,000
Jan 4, 2024 0.700 0.710 0.700 0.710 0.710 280,000
Jan 3, 2024 0.710 0.710 0.700 0.710 0.710 218,000
Jan 2, 2024 0.720 0.720 0.710 0.720 0.720 62,000
Dec 29, 2023 0.720 0.720 0.720 0.720 0.720 338,000
Dec 28, 2023 0.690 0.730 0.690 0.730 0.730 1,386,000
Dec 27, 2023 0.700 0.700 0.690 0.700 0.700 726,000
Dec 22, 2023 0.710 0.710 0.700 0.710 0.710 690,000
Dec 21, 2023 0.700 0.720 0.710 0.720 0.720 442,000
Dec 20, 2023 0.710 0.720 0.700 0.710 0.710 394,000
Dec 19, 2023 0.720 0.720 0.710 0.720 0.720 962,000
Dec 18, 2023 0.720 0.730 0.720 0.730 0.730 466,000
Dec 15, 2023 0.720 0.730 0.720 0.720 0.720 2,128,000
Dec 14, 2023 0.720 0.720 0.710 0.720 0.720 180,000
Dec 13, 2023 0.720 0.720 0.710 0.720 0.720 112,000
Dec 12, 2023 0.720 0.730 0.720 0.730 0.730 464,000
Dec 11, 2023 0.710 0.730 0.710 0.730 0.730 702,000
Dec 8, 2023 0.710 0.720 0.710 0.720 0.720 360,000
Dec 7, 2023 0.710 0.730 0.710 0.720 0.720 342,000
Dec 6, 2023 0.720 0.720 0.710 0.710 0.710 328,000
Dec 5, 2023 0.720 0.730 0.700 0.710 0.710 630,000
Dec 4, 2023 0.730 0.730 0.710 0.730 0.730 1,638,000
Dec 1, 2023 0.730 0.740 0.720 0.730 0.730 1,550,000
Nov 30, 2023 0.720 0.740 0.720 0.730 0.730 2,560,000
Nov 29, 2023 0.740 0.740 0.720 0.730 0.730 2,280,000
Nov 28, 2023 0.750 0.750 0.740 0.740 0.740 1,206,000
Nov 27, 2023 0.780 0.780 0.750 0.760 0.760 5,194,000
Nov 24, 2023 0.790 0.790 0.770 0.780 0.780 1,680,000
Nov 23, 2023 0.770 0.790 0.770 0.790 0.790 1,736,000
Nov 22, 2023 0.780 0.800 0.750 0.760 0.760 2,890,000
Nov 21, 2023 0.780 0.800 0.770 0.790 0.790 4,066,000
Nov 20, 2023 0.770 0.780 0.760 0.780 0.780 850,000
Nov 17, 2023 0.770 0.780 0.770 0.770 0.770 858,000
Nov 16, 2023 0.780 0.790 0.780 0.790 0.790 564,000
Nov 15, 2023 0.780 0.800 0.780 0.790 0.790 2,316,000
Nov 14, 2023 0.780 0.790 0.770 0.780 0.780 784,000
Nov 13, 2023 0.770 0.780 0.760 0.780 0.780 380,000
Nov 10, 2023 0.780 0.780 0.760 0.780 0.780 1,188,000
Nov 9, 2023 0.780 0.790 0.780 0.790 0.790 320,000
Nov 8, 2023 0.790 0.800 0.780 0.800 0.800 316,000
Nov 7, 2023 0.790 0.790 0.780 0.790 0.790 258,000
Nov 6, 2023 0.780 0.800 0.770 0.800 0.800 2,358,000
Nov 3, 2023 0.770 0.770 0.770 0.770 0.770 192,000
Nov 2, 2023 0.780 0.780 0.760 0.770 0.770 966,000
Nov 1, 2023 0.790 0.780 0.770 0.780 0.780 112,000
Oct 31, 2023 0.790 0.790 0.770 0.790 0.790 288,000
Oct 30, 2023 0.780 0.790 0.770 0.790 0.790 186,000
Oct 27, 2023 0.770 0.780 0.760 0.780 0.780 672,000
Oct 26, 2023 0.760 0.770 0.760 0.760 0.760 92,000
Oct 25, 2023 0.770 0.780 0.770 0.770 0.770 460,000
Oct 24, 2023 0.760 0.780 0.760 0.760 0.760 316,000
Oct 20, 2023 0.760 0.780 0.760 0.770 0.770 1,075,800
Oct 19, 2023 0.770 0.780 0.750 0.760 0.760 2,166,000
Oct 18, 2023 0.790 0.790 0.770 0.780 0.780 1,572,000
Oct 17, 2023 0.790 0.790 0.780 0.790 0.790 88,000
Oct 16, 2023 0.790 0.780 0.770 0.780 0.780 838,000
Oct 13, 2023 0.790 0.800 0.780 0.790 0.790 1,196,000
Oct 12, 2023 0.790 0.800 0.790 0.790 0.790 1,012,000
Oct 11, 2023 0.790 0.810 0.790 0.800 0.800 478,000
Oct 10, 2023 0.800 0.810 0.790 0.810 0.810 768,000
Oct 9, 2023 0.810 0.840 0.800 0.810 0.810 170,000
Oct 6, 2023 0.800 0.810 0.800 0.800 0.800 44,000
Oct 5, 2023 0.800 0.800 0.800 0.800 0.800 -
Oct 4, 2023 0.800 0.800 0.800 0.800 0.800 -
Oct 3, 2023 0.800 0.800 0.790 0.800 0.800 130,000
Sep 29, 2023 0.800 0.820 0.800 0.820 0.820 34,000
Sep 28, 2023 0.810 0.820 0.810 0.820 0.820 342,000
Sep 27, 2023 0.800 0.810 0.800 0.810 0.810 488,000
Sep 26, 2023 0.800 0.810 0.790 0.800 0.800 1,118,000
Sep 25, 2023 0.820 0.830 0.800 0.800 0.800 1,514,000
Sep 22, 2023 0.810 0.830 0.810 0.830 0.830 1,004,000
Sep 21, 2023 0.820 0.820 0.810 0.820 0.820 50,000
Sep 20, 2023 0.820 0.820 0.810 0.820 0.820 82,000
Sep 19, 2023 0.810 0.820 0.810 0.820 0.820 972,000
Sep 18, 2023 0.810 0.820 0.800 0.810 0.810 1,218,000
Sep 15, 2023 0.830 0.830 0.800 0.800 0.800 2,294,000
Sep 14, 2023 0.860 0.860 0.820 0.830 0.830 3,108,000
Sep 13, 2023 0.830 0.880 0.830 0.850 0.850 5,530,000
Sep 12, 2023 0.820 0.850 0.820 0.850 0.850 2,150,000
Sep 11, 2023 0.820 0.830 0.810 0.830 0.830 2,318,000
Sep 7, 2023 0.830 0.850 0.820 0.820 0.820 2,034,000
Sep 6, 2023 0.810 0.850 0.800 0.840 0.840 4,238,000
Sep 5, 2023 0.820 0.820 0.810 0.810 0.810 840,000
Sep 4, 2023 0.800 0.840 0.800 0.820 0.820 2,841,400
Aug 31, 2023 0.820 0.820 0.800 0.800 0.800 256,000
Aug 30, 2023 0.830 0.830 0.820 0.820 0.820 1,206,000
Aug 29, 2023 0.820 0.830 0.810 0.820 0.820 950,000
Aug 28, 2023 0.840 0.840 0.810 0.820 0.820 2,526,000
Aug 25, 2023 0.780 0.800 0.780 0.790 0.790 738,000
Aug 24, 2023 0.780 0.800 0.780 0.790 0.790 1,858,000
Aug 23, 2023 0.780 0.790 0.770 0.770 0.770 768,000
Aug 22, 2023 0.790 0.800 0.780 0.780 0.780 1,562,000
Aug 21, 2023 0.810 0.820 0.790 0.790 0.790 1,098,000
Aug 18, 2023 0.820 0.820 0.810 0.810 0.810 810,000
Aug 17, 2023 0.810 0.820 0.810 0.820 0.820 200,000
Aug 16, 2023 0.810 0.830 0.810 0.830 0.830 758,000
Aug 15, 2023 0.800 0.830 0.800 0.810 0.810 954,000
Aug 14, 2023 0.820 0.830 0.800 0.830 0.830 1,368,000
Aug 11, 2023 0.830 0.850 0.820 0.830 0.830 1,384,000
Aug 10, 2023 0.830 0.830 0.820 0.830 0.830 332,000
Aug 9, 2023 0.840 0.840 0.820 0.830 0.830 252,000
Aug 8, 2023 0.850 0.850 0.830 0.830 0.830 764,000
Aug 7, 2023 0.860 0.860 0.840 0.850 0.850 1,076,000
Aug 4, 2023 0.890 0.890 0.860 0.880 0.880 590,000
Aug 3, 2023 0.870 0.890 0.870 0.870 0.870 1,376,000
Aug 2, 2023 0.900 0.910 0.870 0.880 0.880 4,608,000
Aug 1, 2023 0.890 0.900 0.870 0.890 0.890 2,580,000
Jul 31, 2023 0.880 0.930 0.880 0.900 0.900 6,473,600
Jul 28, 2023 0.860 0.880 0.840 0.880 0.880 2,997,855
Jul 27, 2023 0.830 0.900 0.820 0.850 0.850 13,807,983
Jul 26, 2023 0.840 0.860 0.830 0.840 0.840 7,012,000
Jul 25, 2023 0.810 0.940 0.810 0.850 0.850 10,198,000
Jul 24, 2023 0.810 0.820 0.790 0.790 0.790 1,018,000
Jul 21, 2023 0.790 0.820 0.790 0.810 0.810 2,774,000
Jul 20, 2023 0.800 0.810 0.790 0.800 0.800 1,048,000
Jul 19, 2023 0.800 0.800 0.790 0.800 0.800 966,000
Jul 18, 2023 0.830 0.830 0.790 0.790 0.790 1,524,000
Jul 14, 2023 0.810 0.820 0.810 0.820 0.820 86,000
Jul 13, 2023 0.810 0.820 0.800 0.820 0.820 474,000
Jul 12, 2023 0.820 0.810 0.790 0.800 0.800 1,958,000
Jul 11, 2023 0.830 0.830 0.810 0.820 0.820 1,979,000
Jul 10, 2023 0.800 0.830 0.800 0.830 0.830 224,000
Jul 7, 2023 0.820 0.820 0.810 0.820 0.820 924,000
Jul 6, 2023 0.830 0.830 0.810 0.820 0.820 414,000
Jul 5, 2023 0.830 0.830 0.820 0.830 0.830 136,000
Jul 4, 2023 0.840 0.840 0.820 0.840 0.840 840,000
Jul 3, 2023 0.830 0.840 0.820 0.840 0.840 534,000
Jun 30, 2023 0.810 0.830 0.820 0.830 0.830 540,000
Jun 29, 2023 0.820 0.830 0.810 0.820 0.820 768,000
Jun 28, 2023 0.840 0.840 0.820 0.840 0.840 236,000
Jun 27, 2023 0.820 0.840 0.820 0.840 0.840 1,144,000
Jun 26, 2023 0.830 0.830 0.810 0.830 0.830 256,000
Jun 23, 2023 0.800 0.830 0.780 0.830 0.830 406,000
Jun 21, 2023 0.830 0.830 0.810 0.830 0.830 1,168,000
Jun 20, 2023 0.830 0.840 0.820 0.840 0.840 1,048,000
Jun 19, 2023 0.860 0.860 0.820 0.820 0.820 2,358,000
Jun 16, 2023 0.860 0.870 0.860 0.870 0.870 986,000
Jun 15, 2023 0.850 0.870 0.840 0.870 0.870 2,440,000
Jun 14, 2023 0.850 0.860 0.830 0.840 0.840 1,918,000
Jun 13, 2023 0.840 0.860 0.830 0.850 0.850 3,144,000
Jun 12, 2023 0.850 0.860 0.820 0.860 0.860 1,996,000
Jun 9, 2023 0.890 0.890 0.840 0.850 0.850 6,434,000
Jun 8, 2023 0.820 0.920 0.820 0.890 0.890 22,590,000
Jun 7, 2023 0.820 0.830 0.820 0.820 0.820 1,000,000
Jun 6, 2023 0.800 0.830 0.800 0.820 0.820 1,586,000
Jun 5, 2023 0.800 0.810 0.790 0.810 0.810 1,264,000
Jun 2, 2023 0.790 0.820 0.790 0.820 0.820 1,380,000
Jun 1, 2023 0.780 0.790 0.780 0.790 0.790 444,600
May 31, 2023 0.810 0.810 0.780 0.780 0.780 1,317,200
May 30, 2023 0.790 0.810 0.790 0.810 0.810 470,000
May 29, 2023 0.800 0.810 0.780 0.810 0.810 658,000
May 25, 2023 0.810 0.810 0.780 0.810 0.810 1,562,000
May 24, 2023 0.820 0.830 0.810 0.810 0.810 1,444,000
May 23, 2023 0.830 0.830 0.830 0.830 0.830 836,000
May 22, 2023 0.850 0.850 0.830 0.850 0.850 918,000
May 19, 2023 0.840 0.850 0.830 0.850 0.850 1,944,000
May 18, 2023 0.850 0.870 0.840 0.860 0.860 1,728,000
May 17, 2023 0.860 0.870 0.850 0.850 0.850 1,302,000
May 16, 2023 0.880 0.880 0.860 0.870 0.870 1,786,000
May 15, 2023 0.890 0.890 0.870 0.870 0.870 2,716,000
May 12, 2023 0.890 0.900 0.880 0.890 0.890 580,000
May 11, 2023 0.900 0.910 0.890 0.910 0.910 1,356,000
May 10, 2023 0.920 0.920 0.900 0.900 0.900 2,344,000
May 9, 2023 0.920 0.930 0.910 0.920 0.920 1,696,000
May 8, 2023 0.910 0.920 0.890 0.920 0.920 812,000
May 5, 2023 0.900 0.910 0.890 0.910 0.910 1,058,000
May 4, 2023 0.880 0.900 0.870 0.900 0.900 1,378,000
May 3, 2023 0.880 0.880 0.860 0.860 0.860 36,000
May 2, 2023 0.900 0.900 0.900 0.900 0.900 -
Apr 28, 2023 0.880 0.900 0.880 0.900 0.900 922,000
Apr 27, 2023 0.880 0.890 0.870 0.890 0.890 502,000
Apr 26, 2023 0.870 0.880 0.870 0.880 0.880 98,000