HKSE - Delayed Quote HKD

Beijing Jingkelong Company Limited (0814.HK)

0.415 +0.015 (+3.75%)
At close: April 18 at 3:46 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.415 0.415 0.415 0.415 0.415 -
Apr 18, 2024 0.400 0.415 0.400 0.415 0.415 13,000
Apr 17, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 16, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 15, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 12, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 11, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 10, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 9, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 8, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 5, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 3, 2024 0.400 0.400 0.400 0.400 0.400 -
Apr 2, 2024 0.390 0.410 0.385 0.410 0.410 746,000
Mar 28, 2024 0.380 0.385 0.380 0.385 0.385 15,000
Mar 27, 2024 0.390 0.390 0.375 0.375 0.375 34,000
Mar 26, 2024 0.405 0.410 0.395 0.400 0.400 268,000
Mar 25, 2024 0.425 0.425 0.425 0.425 0.425 -
Mar 22, 2024 0.410 0.410 0.410 0.410 0.410 -
Mar 21, 2024 0.435 0.405 0.405 0.410 0.410 1,000
Mar 20, 2024 0.405 0.405 0.405 0.405 0.405 222,000
Mar 19, 2024 0.410 0.410 0.400 0.400 0.400 207,000
Mar 18, 2024 0.420 0.420 0.410 0.410 0.410 4,000
Mar 15, 2024 0.430 0.430 0.430 0.430 0.430 -
Mar 14, 2024 0.435 0.435 0.435 0.435 0.435 10,000
Mar 13, 2024 0.430 0.430 0.430 0.430 0.430 -
Mar 12, 2024 0.450 0.450 0.450 0.450 0.450 -
Mar 11, 2024 0.450 0.450 0.450 0.450 0.450 -
Mar 8, 2024 0.475 0.475 0.475 0.450 0.450 1,000
Mar 7, 2024 0.450 0.450 0.450 0.450 0.450 -
Mar 6, 2024 0.450 0.450 0.450 0.450 0.450 -
Mar 5, 2024 0.450 0.450 0.450 0.450 0.450 -
Mar 4, 2024 0.485 0.485 0.450 0.450 0.450 9,000
Mar 1, 2024 0.470 0.470 0.470 0.470 0.470 -
Feb 29, 2024 0.470 0.470 0.470 0.470 0.470 -
Feb 28, 2024 0.480 0.480 0.480 0.480 0.480 -
Feb 27, 2024 0.480 0.480 0.480 0.480 0.480 -
Feb 26, 2024 0.480 0.480 0.480 0.480 0.480 -
Feb 23, 2024 0.475 0.480 0.475 0.480 0.480 41,000
Feb 22, 2024 0.460 0.465 0.460 0.465 0.465 20,000
Feb 21, 2024 0.500 0.500 0.450 0.460 0.460 796,000
Feb 20, 2024 0.450 0.475 0.450 0.475 0.475 151,000
Feb 19, 2024 0.460 0.460 0.460 0.460 0.460 -
Feb 16, 2024 0.450 0.460 0.450 0.460 0.460 42,000
Feb 15, 2024 0.500 0.500 0.500 0.500 0.500 -
Feb 14, 2024 0.500 0.510 0.500 0.500 0.500 101,000
Feb 9, 2024 0.500 0.500 0.500 0.500 0.500 -
Feb 8, 2024 0.495 0.500 0.495 0.500 0.500 76,000
Feb 7, 2024 0.480 0.480 0.480 0.480 0.480 -
Feb 6, 2024 0.485 0.485 0.480 0.480 0.480 59,000
Feb 5, 2024 0.460 0.460 0.460 0.460 0.460 -
Feb 2, 2024 0.460 0.460 0.460 0.460 0.460 -
Feb 1, 2024 0.450 0.450 0.450 0.450 0.450 -
Jan 31, 2024 0.450 0.450 0.450 0.450 0.450 -
Jan 30, 2024 0.445 0.460 0.445 0.460 0.460 6,000
Jan 29, 2024 0.490 0.490 0.490 0.490 0.490 -
Jan 26, 2024 0.475 0.475 0.475 0.475 0.475 53,000
Jan 25, 2024 0.480 0.480 0.480 0.480 0.480 -
Jan 24, 2024 0.480 0.480 0.480 0.480 0.480 -
Jan 23, 2024 0.480 0.480 0.480 0.480 0.480 -
Jan 22, 2024 0.480 0.480 0.480 0.480 0.480 -
Jan 19, 2024 0.490 0.490 0.490 0.490 0.490 -
Jan 18, 2024 0.480 0.480 0.480 0.480 0.480 -
Jan 17, 2024 0.455 0.455 0.455 0.455 0.455 7,000
Jan 16, 2024 0.455 0.455 0.455 0.455 0.455 -
Jan 15, 2024 0.480 0.480 0.480 0.480 0.480 -
Jan 12, 2024 0.500 0.500 0.480 0.480 0.480 147,000
Jan 11, 2024 0.485 0.485 0.485 0.485 0.485 -
Jan 10, 2024 0.470 0.490 0.470 0.485 0.485 159,000
Jan 9, 2024 0.475 0.475 0.445 0.475 0.475 575,000
Jan 8, 2024 0.490 0.490 0.490 0.490 0.490 -
Jan 5, 2024 0.490 0.490 0.490 0.490 0.490 -
Jan 4, 2024 0.490 0.490 0.490 0.490 0.490 1,000
Jan 3, 2024 0.490 0.490 0.490 0.490 0.490 8,000
Jan 2, 2024 0.440 0.475 0.440 0.475 0.475 10,000
Dec 29, 2023 0.480 0.480 0.480 0.480 0.480 -
Dec 28, 2023 0.475 0.485 0.475 0.480 0.480 66,000
Dec 27, 2023 0.440 0.440 0.440 0.440 0.440 -
Dec 22, 2023 0.440 0.440 0.440 0.440 0.440 -
Dec 21, 2023 0.440 0.440 0.440 0.440 0.440 -
Dec 20, 2023 0.440 0.440 0.440 0.440 0.440 -
Dec 19, 2023 0.440 0.440 0.440 0.440 0.440 -
Dec 18, 2023 0.450 0.450 0.420 0.450 0.450 29,000
Dec 15, 2023 0.440 0.440 0.440 0.440 0.440 -
Dec 14, 2023 0.440 0.440 0.440 0.440 0.440 -
Dec 13, 2023 0.440 0.440 0.440 0.440 0.440 -
Dec 12, 2023 0.435 0.440 0.435 0.440 0.440 101,000
Dec 11, 2023 0.445 0.445 0.445 0.445 0.445 -
Dec 8, 2023 0.435 0.450 0.425 0.450 0.450 34,000
Dec 7, 2023 0.425 0.425 0.425 0.425 0.425 -
Dec 6, 2023 0.450 0.450 0.410 0.410 0.410 14,000
Dec 5, 2023 0.435 0.435 0.420 0.420 0.420 46,000
Dec 4, 2023 0.475 0.475 0.475 0.475 0.475 -
Dec 1, 2023 0.475 0.475 0.475 0.475 0.475 -
Nov 30, 2023 0.475 0.475 0.475 0.475 0.475 -
Nov 29, 2023 0.475 0.475 0.475 0.475 0.475 -
Nov 28, 2023 0.475 0.475 0.475 0.475 0.475 -
Nov 27, 2023 0.450 0.450 0.450 0.450 0.450 -
Nov 24, 2023 0.450 0.450 0.450 0.450 0.450 -
Nov 23, 2023 0.450 0.450 0.450 0.450 0.450 -
Nov 22, 2023 0.450 0.450 0.450 0.450 0.450 -
Nov 21, 2023 0.455 0.455 0.455 0.455 0.455 11,000
Nov 20, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 17, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 16, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 15, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 14, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 13, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 10, 2023 0.460 0.460 0.460 0.460 0.460 106,000
Nov 9, 2023 0.470 0.480 0.460 0.460 0.460 9,000
Nov 8, 2023 0.460 0.460 0.460 0.460 0.460 67,000
Nov 7, 2023 0.455 0.455 0.455 0.455 0.455 -
Nov 6, 2023 0.470 0.455 0.455 0.455 0.455 2,000
Nov 3, 2023 0.460 0.460 0.460 0.460 0.460 -
Nov 2, 2023 0.470 0.470 0.455 0.455 0.455 93,000
Nov 1, 2023 0.465 0.465 0.465 0.465 0.465 -
Oct 31, 2023 0.430 0.475 0.430 0.465 0.465 40,000
Oct 30, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 27, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 26, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 25, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 24, 2023 0.480 0.480 0.480 0.480 0.480 -
Oct 20, 2023 0.475 0.475 0.455 0.480 0.480 64,000
Oct 19, 2023 0.485 0.485 0.485 0.485 0.485 -
Oct 18, 2023 0.485 0.485 0.485 0.485 0.485 -
Oct 17, 2023 0.485 0.485 0.485 0.485 0.485 -
Oct 16, 2023 0.485 0.490 0.470 0.485 0.485 100,000
Oct 13, 2023 0.490 0.495 0.480 0.490 0.490 108,000
Oct 12, 2023 0.495 0.500 0.485 0.490 0.490 223,000
Oct 11, 2023 0.500 0.500 0.485 0.500 0.500 132,000
Oct 10, 2023 0.500 0.500 0.485 0.510 0.510 105,000
Oct 9, 2023 0.500 0.500 0.490 0.510 0.510 66,000
Oct 6, 2023 0.500 0.510 0.485 0.510 0.510 54,000
Oct 5, 2023 0.500 0.500 0.500 0.500 0.500 3,000
Oct 4, 2023 0.500 0.500 0.500 0.500 0.500 -
Oct 3, 2023 0.500 0.500 0.500 0.500 0.500 -
Sep 29, 2023 0.500 0.520 0.500 0.500 0.500 3,000
Sep 28, 2023 0.500 0.500 0.500 0.500 0.500 -
Sep 27, 2023 0.520 0.520 0.520 0.520 0.520 -
Sep 26, 2023 0.540 0.540 0.510 0.520 0.520 31,000
Sep 25, 2023 0.530 0.530 0.530 0.530 0.530 -
Sep 22, 2023 0.530 0.550 0.530 0.550 0.550 200,000
Sep 21, 2023 0.540 0.540 0.540 0.540 0.540 -
Sep 20, 2023 0.540 0.540 0.540 0.540 0.540 -
Sep 19, 2023 0.540 0.540 0.540 0.540 0.540 -
Sep 18, 2023 0.550 0.550 0.550 0.550 0.550 -
Sep 15, 2023 0.560 0.560 0.560 0.560 0.560 -
Sep 14, 2023 0.560 0.560 0.560 0.560 0.560 -
Sep 13, 2023 0.560 0.560 0.560 0.560 0.560 -
Sep 12, 2023 0.560 0.560 0.560 0.560 0.560 -
Sep 11, 2023 0.540 0.560 0.500 0.560 0.560 36,000
Sep 7, 2023 0.510 0.510 0.510 0.510 0.510 -
Sep 6, 2023 0.530 0.530 0.530 0.530 0.530 -
Sep 5, 2023 0.530 0.530 0.530 0.530 0.530 -
Sep 4, 2023 0.500 0.530 0.500 0.530 0.530 75,000
Aug 31, 2023 0.520 0.520 0.495 0.500 0.500 26,000
Aug 30, 2023 0.490 0.550 0.490 0.520 0.520 11,000
Aug 29, 2023 0.520 0.520 0.520 0.520 0.520 -
Aug 28, 2023 0.540 0.540 0.500 0.500 0.500 7,000
Aug 25, 2023 0.560 0.560 0.510 0.510 0.510 240,000
Aug 24, 2023 0.580 0.580 0.580 0.580 0.580 -
Aug 23, 2023 0.570 0.570 0.570 0.580 0.580 2,000
Aug 22, 2023 0.600 0.600 0.600 0.600 0.600 -
Aug 21, 2023 0.570 0.600 0.570 0.600 0.600 12,000
Aug 18, 2023 0.570 0.630 0.560 0.570 0.570 97,000
Aug 17, 2023 0.600 0.600 0.600 0.600 0.600 -
Aug 16, 2023 0.610 0.610 0.570 0.600 0.600 235,000
Aug 15, 2023 0.580 0.580 0.580 0.580 0.580 39,000
Aug 14, 2023 0.580 0.580 0.580 0.580 0.580 -
Aug 11, 2023 0.580 0.580 0.580 0.580 0.580 -
Aug 10, 2023 0.560 0.620 0.560 0.620 0.620 4,000
Aug 9, 2023 0.560 0.560 0.560 0.560 0.560 -
Aug 8, 2023 0.560 0.560 0.560 0.560 0.560 -
Aug 7, 2023 0.560 0.560 0.560 0.560 0.560 -
Aug 4, 2023 0.570 0.570 0.560 0.570 0.570 111,000
Aug 3, 2023 0.610 0.610 0.570 0.570 0.570 2,000
Aug 2, 2023 0.560 0.590 0.560 0.590 0.590 69,000
Aug 1, 2023 0.620 0.620 0.570 0.570 0.570 2,000
Jul 31, 2023 0.560 0.600 0.560 0.570 0.570 24,000
Jul 28, 2023 0.590 0.590 0.590 0.590 0.590 -
Jul 27, 2023 0.590 0.590 0.590 0.590 0.590 -
Jul 26, 2023 0.590 0.590 0.590 0.590 0.590 -
Jul 25, 2023 0.590 0.590 0.590 0.590 0.590 -
Jul 24, 2023 0.590 0.590 0.590 0.590 0.590 -
Jul 21, 2023 0.590 0.590 0.590 0.590 0.590 -
Jul 20, 2023 0.590 0.590 0.590 0.590 0.590 -
Jul 19, 2023 0.590 0.590 0.590 0.590 0.590 -
Jul 18, 2023 0.590 0.590 0.590 0.590 0.590 -
Jul 14, 2023 0.590 0.590 0.590 0.590 0.590 -
Jul 13, 2023 0.590 0.590 0.590 0.590 0.590 151,000
Jul 12, 2023 0.590 0.590 0.590 0.590 0.590 -
Jul 11, 2023 0.550 0.600 0.550 0.590 0.590 89,000
Jul 10, 2023 0.570 0.630 0.570 0.590 0.590 15,000
Jul 7, 2023 0.570 0.570 0.560 0.570 0.570 121,000
Jul 6, 2023 0.580 0.580 0.580 0.580 0.580 -
Jul 5, 2023 0.570 0.580 0.570 0.580 0.580 45,000
Jul 4, 2023 0.540 0.560 0.540 0.580 0.580 82,000
Jul 3, 2023 0.580 0.580 0.580 0.580 0.580 -
Jun 30, 2023 0.580 0.580 0.580 0.580 0.580 -
Jun 29, 2023 0.580 0.580 0.580 0.580 0.580 -
Jun 28, 2023 0.580 0.580 0.580 0.580 0.580 -
Jun 27, 2023 0.580 0.580 0.580 0.580 0.580 -
Jun 26, 2023 0.580 0.580 0.580 0.580 0.580 -
Jun 23, 2023 0.580 0.580 0.580 0.580 0.580 -
Jun 21, 2023 0.590 0.590 0.590 0.590 0.590 -
Jun 20, 2023 0.590 0.590 0.590 0.590 0.590 83,000
Jun 19, 2023 0.600 0.600 0.580 0.580 0.580 81,000
Jun 16, 2023 0.570 0.620 0.550 0.560 0.560 16,000
Jun 15, 2023 0.560 0.560 0.550 0.550 0.550 60,000
Jun 14, 2023 0.560 0.560 0.560 0.560 0.560 -
Jun 13, 2023 0.560 0.560 0.560 0.560 0.560 -
Jun 12, 2023 0.560 0.560 0.560 0.560 0.560 -
Jun 9, 2023 0.540 0.560 0.540 0.560 0.560 50,000
Jun 8, 2023 0.530 0.530 0.530 0.530 0.530 -
Jun 7, 2023 0.510 0.510 0.510 0.530 0.530 18,000
Jun 6, 2023 0.570 0.570 0.500 0.540 0.540 940,000
Jun 5, 2023 0.570 0.570 0.570 0.570 0.570 24,000
Jun 2, 2023 0.590 0.590 0.590 0.590 0.590 -
Jun 1, 2023 0.590 0.590 0.590 0.590 0.590 -
May 31, 2023 0.590 0.590 0.590 0.590 0.590 -
May 30, 2023 0.590 0.590 0.590 0.590 0.590 -
May 29, 2023 0.590 0.590 0.590 0.590 0.590 -
May 25, 2023 0.590 0.590 0.590 0.590 0.590 -
May 24, 2023 0.600 0.630 0.590 0.590 0.590 2,000
May 23, 2023 0.590 0.590 0.590 0.590 0.590 -
May 22, 2023 0.590 0.630 0.590 0.590 0.590 4,000
May 19, 2023 0.590 0.590 0.590 0.590 0.590 12,000
May 18, 2023 0.580 0.580 0.580 0.580 0.580 -
May 17, 2023 0.600 0.600 0.580 0.580 0.580 101,000
May 16, 2023 0.590 0.590 0.570 0.580 0.580 336,000
May 15, 2023 0.590 0.590 0.590 0.590 0.590 -
May 12, 2023 0.610 0.610 0.590 0.590 0.590 8,000
May 11, 2023 0.600 0.600 0.600 0.600 0.600 -
May 10, 2023 0.590 0.590 0.590 0.590 0.590 -
May 9, 2023 0.590 0.590 0.590 0.590 0.590 -
May 8, 2023 0.620 0.620 0.590 0.590 0.590 21,000
May 5, 2023 0.590 0.620 0.590 0.590 0.590 187,000
May 4, 2023 0.660 0.660 0.600 0.600 0.600 6,000
May 3, 2023 0.660 0.660 0.660 0.660 0.660 -
May 2, 2023 0.660 0.660 0.660 0.660 0.660 -
Apr 28, 2023 0.590 0.670 0.590 0.670 0.670 7,000
Apr 27, 2023 0.600 0.600 0.590 0.590 0.590 24,000
Apr 26, 2023 0.600 0.600 0.600 0.600 0.600 17,000
Apr 25, 2023 0.620 0.620 0.600 0.600 0.600 51,000
Apr 24, 2023 0.650 0.650 0.650 0.650 0.650 -
Apr 21, 2023 0.650 0.650 0.650 0.650 0.650 -
Apr 20, 2023 0.650 0.650 0.650 0.650 0.650 -
Apr 19, 2023 0.650 0.650 0.650 0.650 0.650 -