Beijing Enterprises Environment Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.410	0.420	0.390	0.415	0.415	370,000
2026-07-24	0.400	0.435	0.395	0.435	0.435	35,000
2026-07-23	0.400	0.400	0.395	0.400	0.400	162,000
2026-07-22	0.400	0.400	0.395	0.400	0.400	34,000
2026-07-21	0.395	0.395	0.390	0.395	0.395	71,000
2026-07-20	0.395	0.410	0.395	0.395	0.395	112,000
2026-07-17	0.405	0.405	0.395	0.400	0.400	3,000
2026-07-16	0.405	0.405	0.395	0.395	0.395	3,000
2026-07-15	0.400	0.400	0.400	0.400	0.400	0
2026-07-14	0.395	0.400	0.390	0.400	0.400	107,000
2026-07-13	0.395	0.395	0.395	0.395	0.395	0
2026-07-10	0.395	0.400	0.395	0.395	0.395	350,000
2026-07-09	0.395	0.395	0.395	0.395	0.395	0
2026-07-08	0.395	0.395	0.395	0.395	0.395	0
2026-07-07	0.395	0.395	0.395	0.395	0.395	0
2026-07-06	0.400	0.400	0.390	0.395	0.395	18,000
2026-07-03	0.405	0.405	0.395	0.405	0.405	22,000
2026-07-02	0.415	0.415	0.390	0.405	0.405	339,000
2026-06-30	0.415	0.435	0.415	0.415	0.415	155,000
2026-06-29	0.420	0.420	0.415	0.420	0.420	3,000
2026-06-26	0.435	0.440	0.420	0.420	0.420	52,000
2026-06-25	0.425	0.425	0.425	0.425	0.425	0
2026-06-24	0.425	0.425	0.425	0.425	0.425	0
2026-06-23	0.430	0.430	0.425	0.425	0.425	5,000
2026-06-22	0.420	0.430	0.420	0.425	0.425	220,000
2026-06-18	0.430	0.440	0.430	0.440	0.440	358,000
2026-06-17	0.450	0.455	0.430	0.435	0.435	314,000
2026-06-16	0.450	0.450	0.430	0.450	0.450	363,000
2026-06-15	0.415	0.450	0.415	0.445	0.445	15,000
2026-06-12	0.455	0.455	0.435	0.450	0.450	5,000
2026-06-11	0.455	0.455	0.450	0.455	0.455	232,000
2026-06-10	0.450	0.450	0.445	0.450	0.450	92,000
2026-06-09	0.460	0.465	0.440	0.455	0.455	134,000
2026-06-08	0.455	0.455	0.435	0.455	0.455	356,000
2026-06-05	0.475	0.475	0.470	0.470	0.470	13,000
2026-06-04	0.485	0.485	0.470	0.470	0.470	419,000
2026-06-03	0.500	0.500	0.495	0.495	0.495	13,000
2026-06-02	0.495	0.495	0.485	0.490	0.490	110,000
2026-06-01	0.490	0.495	0.490	0.490	0.490	148,000
2026-05-29	0.490	0.490	0.490	0.490	0.490	5,000
2026-05-28	0.485	0.495	0.485	0.485	0.485	151,000
2026-05-27	0.500	0.500	0.490	0.490	0.490	154,000
2026-05-26	0.500	0.500	0.495	0.495	0.495	32,000
2026-05-22	0.500	0.510	0.490	0.500	0.500	310,000
2026-05-21	0.500	0.500	0.495	0.495	0.495	58,000
2026-05-20	0.500	0.510	0.490	0.500	0.500	349,000
2026-05-19	0.520	0.520	0.495	0.510	0.510	1,063,000
2026-05-18	0.510	0.520	0.500	0.520	0.520	296,000
2026-05-15	0.520	0.520	0.510	0.520	0.520	135,000
2026-05-14	0.530	0.530	0.520	0.520	0.520	51,000
2026-05-13	0.550	0.550	0.520	0.540	0.540	132,000
2026-05-12	0.540	0.550	0.520	0.550	0.550	305,000
2026-05-11	0.530	0.540	0.520	0.540	0.540	116,000
2026-05-08	0.550	0.550	0.520	0.540	0.540	137,000
2026-05-07	0.520	0.550	0.520	0.550	0.550	307,000
2026-05-06	0.540	0.540	0.520	0.530	0.530	13,000
2026-05-05	0.530	0.540	0.520	0.540	0.540	49,000
2026-05-04	0.540	0.540	0.520	0.520	0.520	218,000
2026-04-30	0.520	0.530	0.500	0.530	0.530	343,000
2026-04-29	0.530	0.530	0.510	0.530	0.530	234,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.