Advertisement
Advertisement
BEA (IS) BEA China Tracker (0P0000VS0U.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:00AM HKT
Advertisement
Advertisement
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | - | - | - | - | - | - |
| Sep 28, 2023 | 6.664 | 6.664 | 6.664 | 6.664 | 6.664 | - |
| Sep 27, 2023 | 6.746 | 6.746 | 6.746 | 6.746 | 6.746 | - |
| Sep 26, 2023 | 6.701 | 6.701 | 6.701 | 6.701 | 6.701 | - |
| Sep 25, 2023 | 6.813 | 6.813 | 6.813 | 6.813 | 6.813 | - |
| Sep 22, 2023 | 6.967 | 6.967 | 6.967 | 6.967 | 6.967 | - |
| Sep 21, 2023 | 6.777 | 6.777 | 6.777 | 6.777 | 6.777 | - |
| Sep 20, 2023 | 6.867 | 6.867 | 6.867 | 6.867 | 6.867 | - |
| Sep 19, 2023 | 6.929 | 6.929 | 6.929 | 6.929 | 6.929 | - |
| Sep 18, 2023 | 6.893 | 6.893 | 6.893 | 6.893 | 6.893 | - |
| Sep 15, 2023 | 7.006 | 7.006 | 7.006 | 7.006 | 7.006 | - |
| Sep 14, 2023 | 6.979 | 6.979 | 6.979 | 6.979 | 6.979 | - |
| Sep 13, 2023 | 6.932 | 6.932 | 6.932 | 6.932 | 6.932 | - |
| Sep 12, 2023 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | - |
| Sep 11, 2023 | 6.994 | 6.994 | 6.994 | 6.994 | 6.994 | - |
| Sep 07, 2023 | 6.997 | 6.997 | 6.997 | 6.997 | 6.997 | - |
| Sep 06, 2023 | 7.096 | 7.096 | 7.096 | 7.096 | 7.096 | - |
| Sep 05, 2023 | 7.078 | 7.078 | 7.078 | 7.078 | 7.078 | - |
| Sep 04, 2023 | 7.244 | 7.244 | 7.244 | 7.244 | 7.244 | - |
| Aug 31, 2023 | 7.008 | 7.008 | 7.008 | 7.008 | 7.008 | - |
| Aug 30, 2023 | 7.023 | 7.023 | 7.023 | 7.023 | 7.023 | - |
| Aug 29, 2023 | 7.062 | 7.062 | 7.062 | 7.062 | 7.062 | - |
| Aug 28, 2023 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | - |
| Aug 25, 2023 | 6.833 | 6.833 | 6.833 | 6.833 | 6.833 | - |
| Aug 24, 2023 | 6.942 | 6.942 | 6.942 | 6.942 | 6.942 | - |
| Aug 23, 2023 | 6.762 | 6.762 | 6.762 | 6.762 | 6.762 | - |
| Aug 22, 2023 | 6.741 | 6.741 | 6.741 | 6.741 | 6.741 | - |
| Aug 21, 2023 | 6.673 | 6.673 | 6.673 | 6.673 | 6.673 | - |
| Aug 18, 2023 | 6.801 | 6.801 | 6.801 | 6.801 | 6.801 | - |
| Aug 17, 2023 | 6.962 | 6.962 | 6.962 | 6.962 | 6.962 | - |
| Aug 16, 2023 | 6.919 | 6.919 | 6.919 | 6.919 | 6.919 | - |
| Aug 15, 2023 | 7.044 | 7.044 | 7.044 | 7.044 | 7.044 | - |
| Aug 14, 2023 | 7.104 | 7.104 | 7.104 | 7.104 | 7.104 | - |
| Aug 11, 2023 | 7.239 | 7.239 | 7.239 | 7.239 | 7.239 | - |
| Aug 10, 2023 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | - |
| Aug 09, 2023 | 7.312 | 7.312 | 7.312 | 7.312 | 7.312 | - |
| Aug 08, 2023 | 7.282 | 7.282 | 7.282 | 7.282 | 7.282 | - |
| Aug 07, 2023 | 7.456 | 7.456 | 7.456 | 7.456 | 7.456 | - |
| Aug 04, 2023 | 7.444 | 7.444 | 7.444 | 7.444 | 7.444 | - |
| Aug 03, 2023 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | - |
| Aug 02, 2023 | 7.369 | 7.369 | 7.369 | 7.369 | 7.369 | - |
| Aug 01, 2023 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | - |
| Jul 31, 2023 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | - |
| Jul 28, 2023 | 7.529 | 7.529 | 7.529 | 7.529 | 7.529 | - |
| Jul 27, 2023 | 7.377 | 7.377 | 7.377 | 7.377 | 7.377 | - |
| Jul 26, 2023 | 7.266 | 7.266 | 7.266 | 7.266 | 7.266 | - |
| Jul 25, 2023 | 7.302 | 7.302 | 7.302 | 7.302 | 7.302 | - |
| Jul 24, 2023 | 6.939 | 6.939 | 6.939 | 6.939 | 6.939 | - |
| Jul 21, 2023 | 7.095 | 7.095 | 7.095 | 7.095 | 7.095 | - |
| Jul 20, 2023 | 7.044 | 7.044 | 7.044 | 7.044 | 7.044 | - |
| Jul 19, 2023 | 7.063 | 7.063 | 7.063 | 7.063 | 7.063 | - |
| Jul 18, 2023 | 7.076 | 7.076 | 7.076 | 7.076 | 7.076 | - |
| Jul 14, 2023 | 7.256 | 7.256 | 7.256 | 7.256 | 7.256 | - |
| Jul 13, 2023 | 7.252 | 7.252 | 7.252 | 7.252 | 7.252 | - |
| Jul 12, 2023 | 7.051 | 7.051 | 7.051 | 7.051 | 7.051 | - |
| Jul 11, 2023 | 6.953 | 6.953 | 6.953 | 6.953 | 6.953 | - |
| Jul 10, 2023 | 6.898 | 6.898 | 6.898 | 6.898 | 6.898 | - |
| Jul 07, 2023 | 6.855 | 6.855 | 6.855 | 6.855 | 6.855 | - |
| Jul 06, 2023 | 6.917 | 6.917 | 6.917 | 6.917 | 6.917 | - |
| Jul 05, 2023 | 7.093 | 7.093 | 7.093 | 7.093 | 7.093 | - |
| Jul 04, 2023 | 7.224 | 7.224 | 7.224 | 7.224 | 7.224 | - |
| Jul 03, 2023 | 7.194 | 7.194 | 7.194 | 7.194 | 7.194 | - |
| Jun 30, 2023 | 7.012 | 7.012 | 7.012 | 7.012 | 7.012 | - |
| Jun 29, 2023 | 7.004 | 7.004 | 7.004 | 7.004 | 7.004 | - |
| Jun 28, 2023 | 7.113 | 7.113 | 7.113 | 7.113 | 7.113 | - |
| Jun 27, 2023 | 7.102 | 7.102 | 7.102 | 7.102 | 7.102 | - |
| Jun 26, 2023 | 6.948 | 6.948 | 6.948 | 6.948 | 6.948 | - |
| Jun 23, 2023 | 6.974 | 6.974 | 6.974 | 6.974 | 6.974 | - |
| Jun 21, 2023 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | - |
| Jun 20, 2023 | 7.249 | 7.249 | 7.249 | 7.249 | 7.249 | - |
| Jun 19, 2023 | 7.373 | 7.373 | 7.373 | 7.373 | 7.373 | - |
| Jun 16, 2023 | 7.422 | 7.422 | 7.422 | 7.422 | 7.422 | - |
| Jun 15, 2023 | 7.367 | 7.367 | 7.367 | 7.367 | 7.367 | - |
| Jun 14, 2023 | 7.159 | 7.159 | 7.159 | 7.159 | 7.159 | - |
| Jun 13, 2023 | 7.204 | 7.204 | 7.204 | 7.204 | 7.204 | - |
| Jun 12, 2023 | 7.163 | 7.163 | 7.163 | 7.163 | 7.163 | - |
| Jun 09, 2023 | 7.161 | 7.161 | 7.161 | 7.161 | 7.161 | - |
| Jun 08, 2023 | 7.095 | 7.095 | 7.095 | 7.095 | 7.095 | - |
| Jun 07, 2023 | 7.089 | 7.089 | 7.089 | 7.089 | 7.089 | - |
| Jun 06, 2023 | 7.012 | 7.012 | 7.012 | 7.012 | 7.012 | - |
| Jun 05, 2023 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | - |
| Jun 02, 2023 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | - |
| Jun 01, 2023 | 6.653 | 6.653 | 6.653 | 6.653 | 6.653 | - |
| May 31, 2023 | 6.657 | 6.657 | 6.657 | 6.657 | 6.657 | - |
| May 30, 2023 | 6.818 | 6.818 | 6.818 | 6.818 | 6.818 | - |
| May 29, 2023 | 6.751 | 6.751 | 6.751 | 6.751 | 6.751 | - |
| May 25, 2023 | 6.854 | 6.854 | 6.854 | 6.854 | 6.854 | - |
| May 24, 2023 | 6.998 | 6.998 | 6.998 | 6.998 | 6.998 | - |
| May 23, 2023 | 7.131 | 7.131 | 7.131 | 7.131 | 7.131 | - |
| May 22, 2023 | 7.242 | 7.242 | 7.242 | 7.242 | 7.242 | - |
| May 19, 2023 | 7.137 | 7.137 | 7.137 | 7.137 | 7.137 | - |
| May 18, 2023 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | - |
| May 17, 2023 | 7.168 | 7.168 | 7.168 | 7.168 | 7.168 | - |
| May 16, 2023 | 7.345 | 7.345 | 7.345 | 7.345 | 7.345 | - |
| May 15, 2023 | 7.337 | 7.337 | 7.337 | 7.337 | 7.337 | - |
| May 12, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
| May 11, 2023 | 7.247 | 7.247 | 7.247 | 7.247 | 7.247 | - |
| May 10, 2023 | 7.228 | 7.228 | 7.228 | 7.228 | 7.228 | - |
| May 09, 2023 | 7.275 | 7.275 | 7.275 | 7.275 | 7.275 | - |
| May 08, 2023 | 7.462 | 7.462 | 7.462 | 7.462 | 7.462 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
