Yahoo
    HKSE - Delayed Quote HKD

    Beijing Jingkelong Company Limited (0814.HK)

    0.250 0.000 (0.00%)
    At close: November 9 at 3:59:04 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 9, 2026
    		 0.235 0.250 0.235 0.250 0.250 4,000
    Nov 6, 2026
    		 0.250 0.250 0.250 0.250 0.250 -
    Nov 5, 2026
    		 0.250 0.250 0.250 0.250 0.250 2,000
    Nov 4, 2026
    		 0.235 0.235 0.235 0.235 0.235 -
    Nov 3, 2026
    		 0.235 0.235 0.235 0.235 0.235 -
    Nov 2, 2026
    		 0.235 0.235 0.235 0.235 0.235 -
    Oct 30, 2026
    		 0.250 0.235 0.235 0.235 0.235 2,000
    Oct 29, 2026
    		 0.260 0.260 0.260 0.260 0.260 -
    Oct 28, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Oct 27, 2026
    		 0.280 0.280 0.280 0.280 0.280 -
    Oct 26, 2026
    		 0.280 0.280 0.280 0.280 0.280 -
    Oct 23, 2026
    		 0.249 0.249 0.249 0.249 0.249 -
    Oct 22, 2026
    		 0.249 0.249 0.249 0.249 0.249 -
    Oct 21, 2026
    		 0.249 0.249 0.249 0.249 0.249 -
    Oct 20, 2026
    		 0.249 0.249 0.249 0.249 0.249 -
    Oct 16, 2026
    		 0.249 0.249 0.249 0.249 0.249 -
    Oct 15, 2026
    		 0.249 0.249 0.249 0.249 0.249 -
    Oct 14, 2026
    		 0.249 0.249 0.249 0.249 0.249 -
    Oct 13, 2026
    		 0.249 0.249 0.249 0.249 0.249 -
    Oct 12, 2026
    		 0.265 0.265 0.265 0.265 0.265 -
    Oct 9, 2026
    		 0.265 0.265 0.265 0.265 0.265 -
    Oct 8, 2026
    		 0.265 0.265 0.265 0.265 0.265 -
    Oct 7, 2026
    		 0.232 0.270 0.230 0.265 0.265 8,000
    Oct 6, 2026
    		 0.240 0.240 0.232 0.232 0.232 145,000
    Oct 5, 2026
    		 0.240 0.240 0.240 0.240 0.240 -
    Oct 2, 2026
    		 0.245 0.245 0.240 0.240 0.240 3,000
    Sep 30, 2026
    		 0.245 0.245 0.245 0.245 0.245 17,000
    Sep 29, 2026
    		 0.246 0.246 0.246 0.246 0.246 -
    Sep 28, 2026
    		 0.260 0.260 0.243 0.246 0.246 162,000
    Sep 25, 2026
    		 0.265 0.285 0.260 0.285 0.285 201,000
    Sep 24, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 23, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 22, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 21, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 18, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 17, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 16, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 15, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 14, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 11, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 10, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 9, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 8, 2026
    		 0.260 0.290 0.255 0.290 0.290 364,000
    Sep 7, 2026
    		 0.260 0.260 0.260 0.260 0.260 -
    Sep 4, 2026
    		 0.290 0.290 0.260 0.260 0.260 2,000
    Sep 3, 2026
    		 0.260 0.290 0.260 0.290 0.290 814,000
    Sep 2, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Sep 1, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Aug 31, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Aug 28, 2026
    		 0.275 0.290 0.275 0.290 0.290 2,000
    Aug 27, 2026
    		 0.255 0.255 0.255 0.255 0.255 19,000
    Aug 26, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Aug 25, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Aug 24, 2026
    		 0.290 0.290 0.290 0.290 0.290 445,000
    Aug 21, 2026
    		 0.245 0.290 0.230 0.290 0.290 14,000
    Aug 20, 2026
    		 0.280 0.280 0.280 0.280 0.280 -
    Aug 19, 2026
    		 0.275 0.275 0.275 0.275 0.275 -
    Aug 18, 2026
    		 0.280 0.280 0.280 0.280 0.280 -
    Aug 17, 2026
    		 0.250 0.280 0.241 0.280 0.280 14,000
    Aug 14, 2026
    		 0.265 0.285 0.241 0.285 0.285 6,000
    Aug 13, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Aug 12, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Aug 11, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Aug 10, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Aug 7, 2026
    		 0.290 0.295 0.245 0.295 0.295 4,000
    Aug 6, 2026
    		 0.260 0.260 0.260 0.260 0.260 -
    Aug 5, 2026
    		 0.280 0.280 0.255 0.260 0.260 36,000
    Aug 4, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Aug 3, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Jul 31, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Jul 30, 2026
    		 0.295 0.315 0.280 0.315 0.315 503,000
    Jul 29, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Jul 28, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Jul 27, 2026
    		 0.260 0.320 0.255 0.310 0.310 102,000
    Jul 24, 2026
    		 0.280 0.280 0.280 0.280 0.280 -
    Jul 23, 2026
    		 0.280 0.280 0.280 0.280 0.280 -
    Jul 22, 2026
    		 0.280 0.340 0.270 0.270 0.270 18,000
    Jul 21, 2026
    		 0.245 0.265 0.245 0.265 0.265 77,000
    Jul 20, 2026
    		 0.290 0.290 0.240 0.242 0.242 41,000
    Jul 17, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Jul 16, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jul 15, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jul 14, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jul 13, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jul 10, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jul 9, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jul 8, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jul 7, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jul 6, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jul 3, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jul 2, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jun 30, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jun 29, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jun 26, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jun 25, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jun 24, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jun 23, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jun 22, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jun 18, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jun 17, 2026
    		 0.270 0.270 0.270 0.270 0.270 -
    Jun 16, 2026
    		 0.285 0.285 0.285 0.285 0.285 -
    Jun 15, 2026
    		 0.270 0.285 0.265 0.285 0.285 54,000
    Jun 12, 2026
    		 0.275 0.275 0.270 0.270 0.270 1,001,000
    Jun 11, 2026
    		 0.265 0.265 0.265 0.265 0.265 -
    Jun 10, 2026
    		 0.270 0.290 0.265 0.265 0.265 105,000
    Jun 9, 2026
    		 0.290 0.290 0.270 0.270 0.270 4,000
    Jun 8, 2026
    		 0.275 0.295 0.275 0.295 0.295 81,000
    Jun 5, 2026
    		 0.275 0.275 0.275 0.275 0.275 3,000
    Jun 4, 2026
    		 0.280 0.280 0.275 0.275 0.275 203,000
    Jun 3, 2026
    		 0.280 0.280 0.275 0.275 0.275 488,000
    Jun 2, 2026
    		 0.275 0.285 0.265 0.285 0.285 73,000
    Jun 1, 2026
    		 0.275 0.275 0.275 0.275 0.275 -
    May 29, 2026
    		 0.275 0.275 0.275 0.275 0.275 6,000
    May 28, 2026
    		 0.275 0.300 0.270 0.275 0.275 770,000
    May 27, 2026
    		 0.275 0.275 0.275 0.275 0.275 52,000
    May 26, 2026
    		 0.280 0.280 0.275 0.275 0.275 29,000
    May 22, 2026
    		 0.285 0.285 0.280 0.285 0.285 826,000
    May 21, 2026
    		 0.280 0.280 0.280 0.280 0.280 -
    May 20, 2026
    		 0.290 0.290 0.280 0.280 0.280 3,000
    May 19, 2026
    		 0.285 0.285 0.285 0.285 0.285 3,000
    May 18, 2026
    		 0.295 0.300 0.285 0.285 0.285 1,029,000
    May 15, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    May 14, 2026
    		 0.310 0.310 0.300 0.310 0.310 46,000
    May 13, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    May 12, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    May 11, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    May 8, 2026
    		 0.340 0.340 0.305 0.335 0.335 7,000
    May 7, 2026
    		 0.305 0.350 0.300 0.350 0.350 410,000
    May 6, 2026
    		 0.315 0.315 0.300 0.310 0.310 126,000
    May 5, 2026
    		 0.300 0.330 0.290 0.325 0.325 3,242,000
    May 4, 2026
    		 0.295 0.310 0.290 0.290 0.290 497,000
    Apr 30, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Apr 29, 2026
    		 0.300 0.310 0.290 0.295 0.295 44,000
    Apr 28, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Apr 27, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Apr 24, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Apr 23, 2026
    		 0.295 0.315 0.295 0.310 0.310 35,000
    Apr 22, 2026
    		 0.290 0.290 0.285 0.285 0.285 57,000
    Apr 21, 2026
    		 0.300 0.300 0.300 0.300 0.300 -
    Apr 20, 2026
    		 0.300 0.300 0.300 0.300 0.300 -
    Apr 17, 2026
    		 0.300 0.300 0.300 0.300 0.300 -
    Apr 16, 2026
    		 0.300 0.300 0.300 0.300 0.300 -
    Apr 15, 2026
    		 0.305 0.305 0.290 0.305 0.305 122,000
    Apr 14, 2026
    		 0.285 0.290 0.285 0.290 0.290 6,000
    Apr 13, 2026
    		 0.295 0.300 0.285 0.285 0.285 153,000
    Apr 10, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Apr 9, 2026
    		 0.295 0.325 0.285 0.305 0.305 71,000
    Apr 8, 2026
    		 0.295 0.295 0.280 0.290 0.290 59,000
    Apr 2, 2026
    		 0.310 0.320 0.295 0.295 0.295 201,000
    Apr 1, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Mar 31, 2026
    		 0.290 0.310 0.290 0.310 0.310 62,000
    Mar 30, 2026
    		 0.295 0.320 0.285 0.320 0.320 224,000
    Mar 27, 2026
    		 0.295 0.325 0.280 0.320 0.320 176,000
    Mar 26, 2026
    		 0.300 0.300 0.295 0.295 0.295 197,000
    Mar 25, 2026
    		 0.300 0.300 0.300 0.300 0.300 10,000
    Mar 24, 2026
    		 0.300 0.300 0.300 0.300 0.300 -
    Mar 23, 2026
    		 0.300 0.300 0.300 0.300 0.300 2,000
    Mar 20, 2026
    		 0.295 0.300 0.295 0.295 0.295 3,000
    Mar 19, 2026
    		 0.300 0.305 0.295 0.305 0.305 106,000
    Mar 18, 2026
    		 0.305 0.305 0.300 0.300 0.300 115,000
    Mar 17, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Mar 16, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Mar 13, 2026
    		 0.305 0.305 0.305 0.305 0.305 2,000
    Mar 12, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Mar 11, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Mar 10, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Mar 9, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Mar 6, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Mar 5, 2026
    		 0.310 0.315 0.305 0.315 0.315 61,000
    Mar 4, 2026
    		 0.300 0.305 0.295 0.295 0.295 14,000
    Mar 3, 2026
    		 0.300 0.300 0.295 0.295 0.295 298,000
    Mar 2, 2026
    		 0.310 0.310 0.305 0.305 0.305 42,000
    Feb 27, 2026
    		 0.325 0.360 0.305 0.305 0.305 135,000
    Feb 26, 2026
    		 0.310 0.310 0.305 0.305 0.305 4,000
    Feb 25, 2026
    		 0.320 0.350 0.300 0.305 0.305 275,000
    Feb 24, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Feb 23, 2026
    		 0.305 0.310 0.300 0.300 0.300 121,000
    Feb 20, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Feb 16, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Feb 13, 2026
    		 0.305 0.305 0.305 0.305 0.305 15,000
    Feb 12, 2026
    		 0.300 0.300 0.300 0.300 0.300 -
    Feb 11, 2026
    		 0.310 0.310 0.290 0.290 0.290 669,000
    Feb 10, 2026
    		 0.310 0.325 0.305 0.310 0.310 534,000
    Feb 9, 2026
    		 0.310 0.330 0.310 0.330 0.330 32,000
    Feb 6, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Feb 5, 2026
    		 0.330 0.330 0.330 0.330 0.330 95,000
    Feb 4, 2026
    		 0.330 0.330 0.330 0.330 0.330 55,000
    Feb 3, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Feb 2, 2026
    		 0.335 0.335 0.335 0.335 0.335 -
    Jan 30, 2026
    		 0.310 0.335 0.305 0.305 0.305 54,000
    Jan 29, 2026
    		 0.300 0.310 0.300 0.300 0.300 76,000
    Jan 28, 2026
    		 0.315 0.340 0.300 0.300 0.300 959,000
    Jan 27, 2026
    		 0.310 0.310 0.305 0.305 0.305 54,000
    Jan 26, 2026
    		 0.310 0.310 0.305 0.305 0.305 252,000
    Jan 23, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Jan 22, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Jan 21, 2026
    		 0.325 0.340 0.300 0.340 0.340 112,000
    Jan 20, 2026
    		 0.305 0.305 0.305 0.305 0.305 3,000
    Jan 19, 2026
    		 0.305 0.305 0.305 0.305 0.305 10,000
    Jan 16, 2026
    		 0.325 0.330 0.305 0.305 0.305 461,000
    Jan 15, 2026
    		 0.315 0.330 0.305 0.305 0.305 153,000
    Jan 14, 2026
    		 0.325 0.325 0.325 0.325 0.325 -
    Jan 13, 2026
    		 0.310 0.310 0.310 0.310 0.310 31,000
    Jan 12, 2026
    		 0.310 0.315 0.300 0.315 0.315 809,000
    Jan 9, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Jan 8, 2026
    		 0.330 0.330 0.300 0.305 0.305 1,017,000
    Jan 7, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Jan 6, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Jan 5, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Jan 2, 2026
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 31, 2025
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 30, 2025
    		 0.310 0.320 0.310 0.315 0.315 233,000
    Dec 29, 2025
    		 0.330 0.330 0.310 0.315 0.315 328,000
    Dec 24, 2025
    		 0.330 0.330 0.330 0.330 0.330 -
    Dec 23, 2025
    		 0.310 0.310 0.310 0.310 0.310 -
    Dec 22, 2025
    		 0.315 0.320 0.315 0.320 0.320 600,000
    Dec 19, 2025
    		 0.380 0.380 0.315 0.315 0.315 602,000
    Dec 18, 2025
    		 0.305 0.305 0.305 0.305 0.305 35,000
    Dec 17, 2025
    		 0.305 0.305 0.305 0.305 0.305 26,000
    Dec 16, 2025
    		 0.310 0.310 0.305 0.305 0.305 13,000
    Dec 15, 2025
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 12, 2025
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 11, 2025
    		 0.315 0.315 0.310 0.310 0.310 177,000
    Dec 10, 2025
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 9, 2025
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 8, 2025
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 5, 2025
    		 0.315 0.315 0.315 0.315 0.315 -
    Dec 4, 2025
    		 0.310 0.310 0.310 0.310 0.310 -
    Dec 3, 2025
    		 0.320 0.320 0.315 0.315 0.315 152,000
    Dec 2, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Dec 1, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Nov 28, 2025
    		 0.320 0.340 0.320 0.320 0.320 261,000
    Nov 27, 2025
    		 0.340 0.315 0.310 0.315 0.315 7,000
    Nov 26, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Nov 25, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Nov 24, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Nov 21, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Nov 20, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Nov 19, 2025
    		 0.320 0.320 0.320 0.320 0.320 72,000
    Nov 18, 2025
    		 0.315 0.325 0.310 0.325 0.325 1,912,000
    Nov 17, 2025
    		 0.320 0.330 0.305 0.325 0.325 1,324,000
    Nov 14, 2025
    		 0.320 0.335 0.310 0.325 0.325 1,089,000
    Nov 13, 2025
    		 0.320 0.320 0.315 0.320 0.320 405,000
    Nov 12, 2025
    		 0.320 0.320 0.320 0.320 0.320 796,000
    Nov 11, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Nov 10, 2025
    		 0.320 0.320 0.320 0.320 0.320 -

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: