Shanghai Biren Technology Co., Ltd. (6082) Price History

Daily open, high, low, close and volume for Shanghai Biren Technology Co., Ltd. (6082) from 2026-01-02 to 2026-10-12, newest first.

‹ 6082 price and chart

Date	Open	High	Low	Close	Volume
2026-10-12	HKD 30.98	HKD 30.98	HKD 29.62	HKD 30.02	15,370,820
2026-10-09	HKD 30.56	HKD 31.56	HKD 29.38	HKD 31.00	29,455,571
2026-10-08	HKD 34.44	HKD 34.44	HKD 30.24	HKD 30.36	55,026,947
2026-10-07	HKD 35.50	HKD 35.60	HKD 34.14	HKD 34.44	3,661,209
2026-10-06	HKD 36.62	HKD 36.80	HKD 35.04	HKD 35.60	5,282,600
2026-10-05	HKD 36.08	HKD 37.20	HKD 35.30	HKD 36.82	6,409,215
2026-10-02	HKD 36.68	HKD 36.82	HKD 35.30	HKD 35.90	3,986,198
2026-09-30	HKD 38.30	HKD 38.30	HKD 35.50	HKD 37.38	13,126,228
2026-09-29	HKD 35.40	HKD 37.36	HKD 34.72	HKD 37.36	11,378,697
2026-09-28	HKD 38.98	HKD 38.98	HKD 34.70	HKD 35.04	14,494,158
2026-09-25	HKD 39.32	HKD 39.32	HKD 36.82	HKD 38.16	6,768,008
2026-09-24	HKD 40.00	HKD 40.00	HKD 38.00	HKD 39.32	12,768,360
2026-09-23	HKD 43.88	HKD 43.88	HKD 39.74	HKD 40.16	17,503,312
2026-09-22	HKD 44.20	HKD 44.50	HKD 41.88	HKD 42.90	24,141,893
2026-09-21	HKD 38.38	HKD 44.10	HKD 37.44	HKD 42.58	32,986,623
2026-09-18	HKD 35.46	HKD 37.94	HKD 34.62	HKD 37.94	36,611,342
2026-09-17	HKD 33.28	HKD 34.40	HKD 33.02	HKD 33.86	11,822,827
2026-09-16	HKD 32.06	HKD 34.16	HKD 31.90	HKD 32.88	13,099,300
2026-09-15	HKD 33.10	HKD 35.80	HKD 31.84	HKD 32.06	23,115,816
2026-09-14	HKD 34.20	HKD 34.74	HKD 32.72	HKD 33.10	14,167,295
2026-09-11	HKD 36.98	HKD 36.98	HKD 34.20	HKD 35.46	13,128,699
2026-09-10	HKD 38.22	HKD 38.50	HKD 36.80	HKD 37.48	8,516,914
2026-09-09	HKD 38.76	HKD 39.50	HKD 37.66	HKD 38.22	8,541,800
2026-09-08	HKD 41.26	HKD 41.26	HKD 38.00	HKD 38.20	11,653,513
2026-09-07	HKD 42.74	HKD 43.18	HKD 40.32	HKD 41.16	12,311,900
2026-09-04	HKD 43.02	HKD 43.52	HKD 41.34	HKD 41.60	10,069,460
2026-09-03	HKD 44.98	HKD 44.98	HKD 41.44	HKD 42.08	12,265,200
2026-09-02	HKD 45.92	HKD 45.92	HKD 41.84	HKD 43.30	15,040,736
2026-09-01	HKD 45.00	HKD 46.78	HKD 44.30	HKD 45.92	12,434,549
2026-08-31	HKD 38.96	HKD 47.18	HKD 37.70	HKD 46.62	32,570,276
2026-08-28	HKD 39.70	HKD 40.88	HKD 39.12	HKD 39.24	10,798,373
2026-08-27	HKD 37.60	HKD 39.50	HKD 37.60	HKD 39.26	13,138,762
2026-08-26	HKD 36.18	HKD 38.14	HKD 35.84	HKD 36.66	10,942,054
2026-08-25	HKD 34.88	HKD 36.74	HKD 33.82	HKD 35.68	10,171,236
2026-08-24	HKD 38.80	HKD 38.80	HKD 34.74	HKD 34.74	9,967,931
2026-08-21	HKD 35.38	HKD 38.38	HKD 35.26	HKD 37.74	11,183,794
2026-08-20	HKD 35.02	HKD 35.94	HKD 34.22	HKD 35.32	7,466,786
2026-08-19	HKD 36.50	HKD 36.50	HKD 33.76	HKD 34.12	11,381,891
2026-08-18	HKD 39.44	HKD 39.54	HKD 37.54	HKD 37.56	9,150,469
2026-08-17	HKD 37.46	HKD 39.14	HKD 37.02	HKD 38.98	11,963,651
2026-08-14	HKD 38.40	HKD 38.76	HKD 35.46	HKD 36.44	17,950,236
2026-08-13	HKD 40.18	HKD 40.42	HKD 37.80	HKD 38.20	10,945,742
2026-08-12	HKD 38.10	HKD 39.70	HKD 37.88	HKD 39.00	11,480,394
2026-08-11	HKD 38.14	HKD 38.98	HKD 37.16	HKD 37.36	6,985,379
2026-08-10	HKD 40.08	HKD 40.58	HKD 37.40	HKD 38.06	10,315,801
2026-08-07	HKD 37.98	HKD 40.64	HKD 37.24	HKD 40.02	18,263,941
2026-08-06	HKD 37.16	HKD 38.96	HKD 36.50	HKD 37.78	15,825,485
2026-08-05	HKD 34.44	HKD 38.90	HKD 33.88	HKD 37.90	27,070,742
2026-08-04	HKD 32.00	HKD 33.68	HKD 31.90	HKD 33.56	12,042,392
2026-08-03	HKD 31.06	HKD 31.90	HKD 30.18	HKD 31.38	8,343,520
2026-07-31	HKD 31.00	HKD 33.26	HKD 30.30	HKD 31.18	24,160,446
2026-07-30	HKD 29.18	HKD 30.02	HKD 27.68	HKD 28.04	14,072,213
2026-07-29	HKD 31.20	HKD 31.66	HKD 28.58	HKD 29.60	25,330,042
2026-07-28	HKD 33.58	HKD 33.72	HKD 30.82	HKD 30.92	20,172,391
2026-07-27	HKD 36.66	HKD 36.66	HKD 33.58	HKD 34.80	18,736,081
2026-07-24	HKD 37.32	HKD 37.74	HKD 35.28	HKD 36.66	10,481,508
2026-07-23	HKD 38.82	HKD 39.06	HKD 36.52	HKD 37.32	8,942,844
2026-07-22	HKD 40.80	HKD 41.58	HKD 37.70	HKD 37.86	26,317,084
2026-07-21	HKD 35.00	HKD 39.04	HKD 34.86	HKD 38.70	30,137,975
2026-07-20	HKD 37.00	HKD 37.00	HKD 33.32	HKD 34.46	23,951,846
2026-07-17	HKD 41.52	HKD 42.00	HKD 35.30	HKD 35.80	27,127,510
2026-07-16	HKD 41.02	HKD 45.84	HKD 40.90	HKD 42.10	18,880,048
2026-07-15	HKD 43.72	HKD 45.00	HKD 40.48	HKD 42.48	16,882,883
2026-07-14	HKD 43.18	HKD 43.88	HKD 39.40	HKD 42.26	19,401,180
2026-07-13	HKD 45.00	HKD 46.48	HKD 42.60	HKD 43.04	27,352,127
2026-07-10	HKD 49.30	HKD 51.10	HKD 44.60	HKD 44.98	32,702,548
2026-07-09	HKD 48.50	HKD 51.30	HKD 47.12	HKD 48.74	52,312,619
2026-07-08	HKD 46.50	HKD 52.00	HKD 45.22	HKD 47.36	51,500,842
2026-07-07	HKD 47.26	HKD 50.25	HKD 45.56	HKD 46.50	26,916,776
2026-07-06	HKD 49.50	HKD 52.50	HKD 46.24	HKD 48.54	35,161,799
2026-07-03	HKD 48.52	HKD 52.00	HKD 47.26	HKD 51.30	20,984,392
2026-07-02	HKD 58.00	HKD 58.00	HKD 48.00	HKD 48.32	38,153,993
2026-06-30	HKD 62.30	HKD 66.85	HKD 61.00	HKD 61.20	14,654,044
2026-06-29	HKD 55.55	HKD 65.25	HKD 55.00	HKD 62.30	16,874,334
2026-06-26	HKD 68.00	HKD 68.00	HKD 55.85	HKD 57.00	20,784,165
2026-06-25	HKD 61.00	HKD 70.75	HKD 59.50	HKD 68.00	22,910,194
2026-06-24	HKD 60.90	HKD 65.70	HKD 59.70	HKD 60.00	13,071,160
2026-06-23	HKD 63.05	HKD 65.45	HKD 59.15	HKD 61.65	11,170,345
2026-06-22	HKD 61.90	HKD 66.35	HKD 58.45	HKD 64.15	19,535,773
2026-06-18	HKD 58.00	HKD 61.45	HKD 55.30	HKD 61.45	20,563,294
2026-06-17	HKD 53.60	HKD 58.45	HKD 52.20	HKD 56.40	9,805,077
2026-06-16	HKD 57.60	HKD 57.60	HKD 53.65	HKD 54.00	8,496,599
2026-06-15	HKD 51.60	HKD 57.50	HKD 51.35	HKD 55.30	12,143,351
2026-06-12	HKD 54.50	HKD 55.35	HKD 49.34	HKD 49.98	8,182,477
2026-06-11	HKD 54.50	HKD 54.95	HKD 47.36	HKD 51.85	18,482,855
2026-06-10	HKD 54.30	HKD 60.45	HKD 53.55	HKD 55.40	14,286,233
2026-06-09	HKD 58.45	HKD 59.25	HKD 54.15	HKD 54.50	12,403,558
2026-06-08	HKD 52.00	HKD 63.40	HKD 51.80	HKD 57.20	24,396,839
2026-06-05	HKD 59.00	HKD 59.50	HKD 55.15	HKD 55.80	5,471,630
2026-06-04	HKD 60.60	HKD 61.50	HKD 58.60	HKD 59.65	3,501,693
2026-06-03	HKD 62.00	HKD 64.85	HKD 60.50	HKD 62.35	5,008,334
2026-06-02	HKD 60.00	HKD 62.60	HKD 57.00	HKD 61.65	6,759,581
2026-06-01	HKD 63.10	HKD 65.90	HKD 58.85	HKD 60.25	11,537,700
2026-05-29	HKD 56.70	HKD 63.80	HKD 56.00	HKD 61.75	27,536,236
2026-05-28	HKD 52.00	HKD 54.40	HKD 51.50	HKD 53.85	6,407,507
2026-05-27	HKD 51.10	HKD 56.00	HKD 51.00	HKD 52.65	10,409,705
2026-05-26	HKD 51.80	HKD 52.70	HKD 48.60	HKD 51.10	9,340,882
2026-05-22	HKD 47.10	HKD 49.78	HKD 47.10	HKD 48.88	5,866,518
2026-05-21	HKD 50.40	HKD 50.70	HKD 46.80	HKD 46.80	7,053,581
2026-05-20	HKD 47.00	HKD 51.20	HKD 46.66	HKD 50.70	6,390,551
2026-05-19	HKD 47.78	HKD 48.60	HKD 43.74	HKD 47.84	7,675,074
2026-05-18	HKD 47.84	HKD 49.10	HKD 46.10	HKD 47.42	4,312,035
2026-05-15	HKD 51.50	HKD 52.80	HKD 46.62	HKD 47.84	9,283,525
2026-05-14	HKD 58.15	HKD 60.00	HKD 50.60	HKD 51.80	10,301,498
2026-05-13	HKD 54.05	HKD 56.15	HKD 52.45	HKD 55.25	5,290,125
2026-05-12	HKD 57.80	HKD 58.30	HKD 54.60	HKD 55.15	5,194,405
2026-05-11	HKD 60.00	HKD 60.10	HKD 56.00	HKD 56.60	9,083,651
2026-05-08	HKD 56.50	HKD 57.55	HKD 54.55	HKD 56.65	7,408,957
2026-05-07	HKD 53.80	HKD 60.45	HKD 51.85	HKD 58.55	17,553,161
2026-05-06	HKD 49.40	HKD 52.00	HKD 48.64	HKD 51.00	13,851,669
2026-05-05	HKD 48.00	HKD 48.26	HKD 46.10	HKD 47.00	3,289,918
2026-05-04	HKD 47.50	HKD 51.20	HKD 47.50	HKD 48.70	11,516,300
2026-04-30	HKD 43.06	HKD 47.60	HKD 42.40	HKD 46.60	9,375,360
2026-04-29	HKD 45.58	HKD 46.48	HKD 42.48	HKD 43.06	8,496,100
2026-04-28	HKD 45.00	HKD 47.92	HKD 44.18	HKD 45.54	6,778,550
2026-04-27	HKD 47.80	HKD 48.24	HKD 43.82	HKD 45.00	9,230,000
2026-04-24	HKD 44.40	HKD 48.30	HKD 43.40	HKD 46.30	10,601,800
2026-04-23	HKD 48.90	HKD 48.98	HKD 44.12	HKD 44.50	6,263,398
2026-04-22	HKD 47.00	HKD 48.12	HKD 45.12	HKD 48.00	7,049,385
2026-04-21	HKD 48.90	HKD 49.78	HKD 45.36	HKD 47.78	10,523,700
2026-04-20	HKD 49.10	HKD 51.55	HKD 48.36	HKD 49.00	9,242,206
2026-04-17	HKD 49.20	HKD 49.20	HKD 45.60	HKD 47.80	11,885,537
2026-04-16	HKD 39.00	HKD 49.26	HKD 38.72	HKD 48.86	35,003,998
2026-04-15	HKD 36.60	HKD 40.20	HKD 35.84	HKD 38.58	17,389,832
2026-04-14	HKD 35.80	HKD 37.30	HKD 35.66	HKD 36.20	7,559,786
2026-04-13	HKD 34.80	HKD 36.30	HKD 34.24	HKD 35.00	4,941,600
2026-04-10	HKD 34.36	HKD 35.98	HKD 34.06	HKD 35.30	6,926,370
2026-04-09	HKD 32.00	HKD 35.68	HKD 31.84	HKD 34.36	13,930,795
2026-04-08	HKD 31.28	HKD 33.40	HKD 31.28	HKD 32.66	9,966,276
2026-04-02	HKD 31.88	HKD 31.88	HKD 29.00	HKD 29.50	3,978,800
2026-04-01	HKD 30.04	HKD 32.10	HKD 29.80	HKD 31.60	7,158,270
2026-03-31	HKD 28.52	HKD 30.90	HKD 28.50	HKD 28.82	4,470,680
2026-03-30	HKD 28.82	HKD 28.82	HKD 27.36	HKD 28.36	2,481,000
2026-03-27	HKD 29.00	HKD 29.84	HKD 28.42	HKD 28.58	3,033,460
2026-03-26	HKD 31.10	HKD 31.10	HKD 29.10	HKD 29.30	2,739,210
2026-03-25	HKD 29.62	HKD 31.10	HKD 29.62	HKD 30.70	4,657,350
2026-03-24	HKD 29.14	HKD 29.86	HKD 27.32	HKD 29.16	6,164,800
2026-03-23	HKD 31.00	HKD 31.00	HKD 28.00	HKD 28.10	8,931,400
2026-03-20	HKD 31.56	HKD 32.60	HKD 31.16	HKD 31.62	3,665,201
2026-03-19	HKD 32.30	HKD 32.32	HKD 31.10	HKD 31.10	6,408,020
2026-03-18	HKD 32.34	HKD 33.88	HKD 31.72	HKD 33.42	8,355,460
2026-03-17	HKD 34.10	HKD 34.32	HKD 32.30	HKD 32.32	4,505,456
2026-03-16	HKD 32.26	HKD 34.10	HKD 31.58	HKD 34.10	5,485,800
2026-03-13	HKD 33.22	HKD 33.22	HKD 32.16	HKD 32.26	2,644,100
2026-03-12	HKD 34.00	HKD 34.78	HKD 32.60	HKD 33.22	3,561,600
2026-03-11	HKD 35.20	HKD 35.40	HKD 33.40	HKD 33.84	5,632,272
2026-03-10	HKD 32.30	HKD 34.76	HKD 32.30	HKD 34.38	7,755,400
2026-03-09	HKD 30.60	HKD 31.50	HKD 30.10	HKD 31.46	4,851,266
2026-03-06	HKD 32.40	HKD 32.88	HKD 31.68	HKD 32.44	2,094,855
2026-03-05	HKD 32.72	HKD 32.96	HKD 31.80	HKD 32.40	4,375,100
2026-03-04	HKD 31.60	HKD 32.80	HKD 30.80	HKD 31.48	5,846,098
2026-03-03	HKD 34.80	HKD 35.32	HKD 32.16	HKD 32.20	6,333,588
2026-03-02	HKD 37.14	HKD 37.80	HKD 33.86	HKD 34.44	11,968,810
2026-02-27	HKD 38.52	HKD 38.52	HKD 37.14	HKD 38.02	6,566,368
2026-02-26	HKD 38.68	HKD 40.26	HKD 38.02	HKD 39.20	7,554,828
2026-02-25	HKD 41.04	HKD 41.98	HKD 38.28	HKD 38.42	8,382,029
2026-02-24	HKD 38.50	HKD 41.42	HKD 37.12	HKD 40.84	12,694,037
2026-02-23	HKD 35.98	HKD 40.60	HKD 35.04	HKD 39.00	19,250,893
2026-02-20	HKD 36.92	HKD 37.08	HKD 35.20	HKD 35.58	4,160,290
2026-02-16	HKD 36.20	HKD 36.20	HKD 36.20	HKD 36.20	0
2026-02-13	HKD 35.16	HKD 36.98	HKD 35.16	HKD 36.00	5,716,461
2026-02-12	HKD 34.00	HKD 37.60	HKD 33.70	HKD 36.86	11,435,712
2026-02-11	HKD 34.90	HKD 35.04	HKD 33.60	HKD 33.60	2,156,921
2026-02-10	HKD 34.00	HKD 35.38	HKD 32.86	HKD 34.86	5,828,020
2026-02-09	HKD 32.28	HKD 33.66	HKD 32.08	HKD 33.66	3,949,440
2026-02-06	HKD 31.08	HKD 32.36	HKD 30.80	HKD 31.78	3,946,470
2026-02-05	HKD 32.50	HKD 32.50	HKD 31.58	HKD 31.98	2,711,520
2026-02-04	HKD 33.26	HKD 33.40	HKD 32.42	HKD 32.86	1,699,712
2026-02-03	HKD 33.18	HKD 33.94	HKD 31.66	HKD 33.20	3,727,925
2026-02-02	HKD 34.50	HKD 34.58	HKD 32.06	HKD 32.80	4,104,300
2026-01-30	HKD 35.20	HKD 35.90	HKD 34.20	HKD 34.80	3,309,860
2026-01-29	HKD 36.00	HKD 36.28	HKD 34.66	HKD 35.20	4,344,440
2026-01-28	HKD 34.80	HKD 37.00	HKD 34.70	HKD 36.40	5,641,300
2026-01-27	HKD 34.80	HKD 35.50	HKD 34.02	HKD 34.60	6,449,040
2026-01-26	HKD 35.86	HKD 35.96	HKD 33.62	HKD 34.26	6,213,930
2026-01-23	HKD 37.46	HKD 37.46	HKD 35.60	HKD 35.80	6,341,992
2026-01-22	HKD 36.30	HKD 37.84	HKD 36.18	HKD 36.90	6,718,880
2026-01-21	HKD 36.88	HKD 36.96	HKD 35.28	HKD 35.84	6,878,520
2026-01-20	HKD 38.60	HKD 38.92	HKD 36.36	HKD 36.90	5,153,796
2026-01-19	HKD 38.20	HKD 39.40	HKD 37.50	HKD 38.08	3,967,514
2026-01-16	HKD 38.28	HKD 38.88	HKD 37.10	HKD 38.14	5,817,132
2026-01-15	HKD 37.82	HKD 39.00	HKD 36.88	HKD 38.20	4,492,893
2026-01-14	HKD 38.00	HKD 38.48	HKD 35.80	HKD 37.82	10,936,549
2026-01-13	HKD 41.74	HKD 41.76	HKD 37.10	HKD 37.64	16,985,622
2026-01-12	HKD 34.68	HKD 41.70	HKD 34.16	HKD 40.78	42,759,306
2026-01-09	HKD 33.80	HKD 34.82	HKD 32.06	HKD 34.06	11,707,108
2026-01-08	HKD 33.12	HKD 34.74	HKD 32.60	HKD 33.62	14,894,505
2026-01-07	HKD 31.02	HKD 33.68	HKD 31.02	HKD 33.12	18,897,678
2026-01-06	HKD 33.20	HKD 33.20	HKD 30.10	HKD 31.00	21,331,023
2026-01-05	HKD 35.44	HKD 35.80	HKD 32.02	HKD 33.20	30,359,694
2026-01-02	HKD 35.70	HKD 42.88	HKD 33.50	HKD 34.46	150,709,950