Beijing Ent Hld (PK) (BJINF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 3.6399 | 3.6399 | 3.6399 | 657 | 3.6399 | CS |
| 12 | 0.2109 | 6.15048118985 | 3.429 | 3.739 | 3.15 | 829 | 3.46772872 | CS |
| 26 | -0.0101 | -0.276712328767 | 3.65 | 3.895 | 2.791 | 1900 | 3.59828656 | CS |
| 52 | 0.4599 | 14.4622641509 | 3.18 | 3.895 | 2.791 | 2311 | 3.50268853 | CS |
| 156 | 0.5699 | 18.5635179153 | 3.07 | 4.03 | 2.783614 | 8630 | 3.32022404 | CS |
| 260 | -1.1876 | -24.6007250129 | 4.8275 | 4.8575 | 2.783614 | 12715 | 3.6448192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942880 | 3.6399 | 0 | 0.00 | 3.6399 | 3.6399 | 3.6399 | 0 |
| 1721856480 | 3.6399 | 0 | 0.00 | 3.6399 | 3.6399 | 3.6399 | 0 |
| 1721770080 | 3.6399 | 0 | 0.00 | 3.6399 | 3.6399 | 3.6399 | 0 |
| 1721683680 | 3.6399 | 0 | 0.00 | 3.6399 | 3.6399 | 3.6399 | 0 |
| 1721424480 | 3.6399 | 0 | 0.00 | 3.6399 | 3.6399 | 3.6399 | 0 |
| 1721338080 | 3.6399 | 0 | 0.00 | 3.6399 | 3.6399 | 3.6399 | 0 |
| 1721251680 | 3.6399 | 0 | 0.00 | 3.6399 | 3.6399 | 3.6399 | 0 |
| 1721165280 | 3.6399 | 0 | 0.00 | 3.6399 | 3.6399 | 3.6399 | 0 |
| 1721078880 | 3.6399 | 0 | 0.00 | 3.6399 | 3.6399 | 3.6399 | 0 |
| 1720819680 | 3.6399 | 0 | 0.00 | 3.6399 | 3.6399 | 3.6399 | 0 |
| 1720733280 | 3.6399 | 0.49 | 15.55 | 3.6399 | 3.6399 | 3.6399 | 657 |
| 1720646880 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1720560480 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1720474080 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1720214880 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1720042080 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1719955680 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1719869280 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1719610080 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1719523680 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1719437280 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1719350880 | 3.15 | -0.23 | -6.80 | 3.15 | 3.15 | 3.15 | 305 |
| 1719264420 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1719005220 | 3.38 | -0.06 | -1.60 | 3.38 | 3.38 | 3.38 | 3000 |
| 1718918940 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1718746140 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1718659740 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1718400540 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1718314140 | 3.435 | 0.18 | 5.66 | 3.291 | 3.435 | 3.291 | 2210 |
| 1718227380 | 3.251 | -0.31 | -8.68 | 3.251 | 3.251 | 3.251 | 326 |
| 1718141400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1718055000 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1717795800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1717709400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1717622940 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1717536540 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1717450140 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1717190940 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1717104540 | 3.56 | -0.14 | -3.65 | 3.34 | 3.56 | 3.34 | 400 |
| 1717017600 | 3.695 | 0 | 0.00 | 3.695 | 3.695 | 3.695 | 0 |
| 1716931200 | 3.695 | 0 | 0.00 | 3.695 | 3.695 | 3.695 | 0 |
| 1716585600 | 3.695 | 0 | 0.00 | 3.695 | 3.695 | 3.695 | 0 |
| 1716499200 | 3.695 | 0 | 0.00 | 3.695 | 3.695 | 3.695 | 0 |
| 1716412800 | 3.695 | 0.15 | 4.08 | 3.695 | 3.695 | 3.695 | 257 |
| 1716326940 | 3.55 | -0.02 | -0.56 | 3.55 | 3.55 | 3.55 | 303 |
| 1716240540 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1715981340 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1715894940 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1715808540 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1715722140 | 3.57 | -0.17 | -4.52 | 3.451 | 3.57 | 3.451 | 705 |
| 1715635200 | 3.739 | 0.37 | 10.95 | 3.739 | 3.739 | 3.739 | 968 |
| 1715376540 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1715290140 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1715203740 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1715117340 | 3.37 | -0.06 | -1.72 | 3.37 | 3.37 | 3.37 | 565 |
| 1715030940 | 3.429 | 0.21 | 6.66 | 3.429 | 3.429 | 3.429 | 252 |
| 1714771800 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1714685400 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1714599000 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1714512600 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1714425720 | 3.215 | 0.15 | 4.72 | 3.215 | 3.215 | 3.215 | 2211 |
| 1714138200 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
