tiprankstipranks
Beijing Jingkelong Co. Ltd. Class H (HK:0814)
:0814
Hong Kong Market
0814
Beijing Jingkelong Co. Ltd. Class H
RESEARCH TOOLSreports
Want to see HK:0814 full AI Analyst Report?

Beijing Jingkelong Co. Ltd. Class H (0814) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.29
0.29
0.28
0.28
0.28
-1.75%
3,000
0.02
May 19, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
3,000
0.02
May 18, 2026
0.30
0.30
0.29
0.29
0.29
-6.56%
1,029,000
9.30
May 15, 2026
0.31
0.31
0.30
0.31
0.31
-1.61%
0
0.00
May 14, 2026
0.31
0.31
0.30
0.31
0.31
-6.06%
46,000
0.42
May 13, 2026
0.33
0.33
0.31
0.33
0.33
0.00%
0
0.00
May 12, 2026
0.33
0.33
0.30
0.33
0.33
0.00%
0
0.00
May 11, 2026
0.33
0.33
0.31
0.33
0.33
-1.49%
0
0.00
May 08, 2026
0.34
0.34
0.31
0.34
0.34
-4.29%
7,000
0.05
May 07, 2026
0.31
0.35
0.30
0.35
0.35
+12.90%
410,000
3.33
May 06, 2026
0.32
0.32
0.30
0.31
0.31
-4.62%
126,000
1.03
May 05, 2026
0.30
0.33
0.29
0.33
0.33
+12.07%
3,242,000
44.95
May 04, 2026
0.30
0.31
0.29
0.29
0.29
-4.92%
497,000
7.63
May 01, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Apr 30, 2026
0.31
0.31
0.31
0.31
0.31
+3.39%
0
0.00
Apr 29, 2026
0.30
0.31
0.29
0.30
0.30
-4.84%
44,000
0.66
Apr 28, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
0
0.00
Apr 27, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
0
0.00
Apr 24, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Apr 23, 2026
0.30
0.32
0.30
0.31
0.31
+8.77%
35,000
0.40
Apr 22, 2026
0.29
0.29
0.29
0.29
0.29
-5.00%
57,000
0.66
Apr 21, 2026
0.30
0.31
0.29
0.30
0.30
0.00%
0
0.00
Apr 20, 2026
0.30
0.31
0.30
0.30
0.30
0.00%
0
0.00
Apr 17, 2026
0.30
0.31
0.29
0.30
0.30
0.00%
0
0.00
Apr 16, 2026
0.30
0.30
0.29
0.30
0.30
-1.64%
0
0.00
Apr 15, 2026
0.31
0.31
0.29
0.31
0.31
+5.17%
122,000
1.30
Apr 14, 2026
0.29
0.29
0.29
0.29
0.29
+1.75%
6,000
0.06
Apr 13, 2026
0.30
0.30
0.29
0.29
0.29
-6.56%
153,000
1.63
Apr 10, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
0
0.00
Apr 09, 2026
0.30
0.33
0.29
0.31
0.31
+5.17%
71,000
0.67
Apr 08, 2026
0.30
0.30
0.28
0.29
0.29
-1.69%
59,000
0.56
Apr 07, 2026
0.31
0.32
0.30
0.30
0.30
0.00%
0
0.00
Apr 06, 2026
0.31
0.32
0.30
0.30
0.30
0.00%
0
0.00
Apr 03, 2026
0.31
0.32
0.30
0.30
0.30
0.00%
0
0.00
Apr 02, 2026
0.31
0.32
0.30
0.30
0.30
-4.84%
201,000
1.70
Apr 01, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
0
0.00
Mar 31, 2026
0.29
0.31
0.29
0.31
0.31
-3.13%
62,000
0.53
Mar 30, 2026
0.30
0.32
0.29
0.32
0.32
0.00%
224,000
1.96
Mar 27, 2026
0.30
0.33
0.28
0.32
0.32
+8.47%
176,000
1.53
Mar 26, 2026
0.30
0.30
0.30
0.30
0.30
-1.67%
197,000
1.68
Mar 25, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
10,000
0.09
Mar 24, 2026
0.30
0.33
0.30
0.30
0.30
0.00%
0
0.00
Mar 23, 2026
0.30
0.30
0.30
0.30
0.30
+1.69%
2,000
0.02
Mar 20, 2026
0.30
0.30
0.30
0.30
0.30
-3.28%
3,000
0.03
Mar 19, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
106,000
0.84
Mar 18, 2026
0.31
0.31
0.30
0.30
0.30
-1.64%
115,000
0.86
Mar 17, 2026
0.31
0.33
0.31
0.31
0.31
0.00%
0
0.00
Mar 16, 2026
0.31
0.33
0.31
0.31
0.31
0.00%
0
0.00
Mar 13, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
2,000
0.01
Mar 12, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Rows:
50