Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.530	0.530	0.510	0.530	0.530	234,000
2026-04-28	0.510	0.530	0.510	0.530	0.530	153,000
2026-04-27	0.530	0.530	0.520	0.530	0.530	254,000
2026-04-24	0.520	0.520	0.520	0.520	0.520	267,250
2026-04-23	0.550	0.550	0.520	0.530	0.530	523,000
2026-04-22	0.540	0.550	0.540	0.550	0.550	67,000
2026-04-21	0.540	0.570	0.540	0.550	0.550	381,000
2026-04-20	0.550	0.550	0.540	0.540	0.540	44,000
2026-04-17	0.570	0.570	0.540	0.550	0.550	7,000
2026-04-16	0.540	0.560	0.530	0.560	0.560	91,000
2026-04-15	0.550	0.550	0.540	0.540	0.540	4,000
2026-04-14	0.540	0.550	0.540	0.540	0.540	14,000
2026-04-13	0.560	0.570	0.540	0.560	0.560	79,000
2026-04-10	0.560	0.570	0.540	0.570	0.570	79,000
2026-04-09	0.560	0.560	0.540	0.540	0.540	63,000
2026-04-08	0.550	0.560	0.540	0.560	0.560	219,000
2026-04-02	0.550	0.550	0.520	0.530	0.530	131,000
2026-04-01	0.530	0.560	0.530	0.560	0.560	420,000
2026-03-31	0.550	0.550	0.520	0.530	0.530	159,000
2026-03-30	0.580	0.580	0.530	0.560	0.560	173,000
2026-03-27	0.580	0.590	0.570	0.580	0.580	475,000
2026-03-26	0.630	0.630	0.610	0.620	0.620	120,000
2026-03-25	0.630	0.630	0.610	0.630	0.630	120,000
2026-03-24	0.630	0.630	0.600	0.630	0.630	19,000
2026-03-23	0.640	0.640	0.600	0.620	0.620	543,000
2026-03-20	0.650	0.650	0.620	0.640	0.640	72,000
2026-03-19	0.630	0.640	0.630	0.640	0.640	159,000
2026-03-18	0.630	0.630	0.620	0.630	0.630	113,000
2026-03-17	0.650	0.650	0.630	0.650	0.650	69,000
2026-03-16	0.670	0.670	0.640	0.660	0.660	35,000
2026-03-13	0.690	0.690	0.660	0.670	0.670	287,000
2026-03-12	0.670	0.690	0.660	0.690	0.690	603,000
2026-03-11	0.630	0.670	0.630	0.670	0.670	3,455,000
2026-03-10	0.610	0.630	0.590	0.630	0.630	330,000
2026-03-09	0.620	0.620	0.600	0.620	0.620	305,000
2026-03-06	0.630	0.640	0.620	0.630	0.630	418,000
2026-03-05	0.580	0.640	0.580	0.630	0.630	2,602,000
2026-03-04	0.590	0.590	0.570	0.580	0.580	57,000
2026-03-03	0.590	0.620	0.570	0.600	0.600	150,000
2026-03-02	0.610	0.610	0.570	0.600	0.600	170,000
2026-02-27	0.610	0.630	0.590	0.620	0.620	482,000
2026-02-26	0.630	0.640	0.600	0.610	0.610	1,222,000
2026-02-25	0.570	0.630	0.570	0.630	0.630	2,427,000
2026-02-24	0.550	0.570	0.540	0.570	0.570	834,000
2026-02-23	0.540	0.550	0.540	0.550	0.550	19,000
2026-02-20	0.540	0.550	0.540	0.540	0.540	755,000
2026-02-16	0.540	0.540	0.540	0.540	0.540	77,000
2026-02-13	0.530	0.530	0.530	0.530	0.530	1,000
2026-02-12	0.530	0.540	0.510	0.540	0.540	666,000
2026-02-11	0.540	0.540	0.540	0.540	0.540	117,000
2026-02-10	0.540	0.540	0.540	0.540	0.540	143,000
2026-02-09	0.530	0.540	0.520	0.540	0.540	47,000
2026-02-06	0.540	0.540	0.540	0.540	0.540	0
2026-02-05	0.540	0.540	0.540	0.540	0.540	200,000
2026-02-04	0.520	0.540	0.520	0.540	0.540	184,000
2026-02-03	0.530	0.530	0.530	0.530	0.530	0
2026-02-02	0.530	0.540	0.530	0.530	0.530	59,000
2026-01-30	0.530	0.530	0.520	0.520	0.520	217,000
2026-01-29	0.540	0.540	0.530	0.540	0.540	213,000
2026-01-28	0.540	0.540	0.520	0.540	0.540	196,000

← NewerPage 3 of 21 · 1,233 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.