Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.415	0.415	0.400	0.405	0.405	136,000
2026-10-20	0.405	0.405	0.405	0.405	0.405	0
2026-10-16	0.415	0.415	0.400	0.405	0.405	136,000
2026-10-15	0.405	0.405	0.405	0.405	0.405	0
2026-10-14	0.400	0.420	0.390	0.405	0.405	381,000
2026-10-13	0.415	0.415	0.415	0.415	0.415	0
2026-10-12	0.415	0.415	0.415	0.415	0.415	0
2026-10-09	0.415	0.415	0.415	0.415	0.415	0
2026-10-08	0.415	0.415	0.415	0.415	0.415	29,000
2026-10-07	0.400	0.415	0.400	0.415	0.415	115,000
2026-10-06	0.400	0.400	0.400	0.400	0.400	0
2026-10-05	0.410	0.410	0.400	0.400	0.400	4,000
2026-10-02	0.410	0.410	0.400	0.405	0.405	100,000
2026-09-30	0.420	0.435	0.420	0.435	0.435	89,000
2026-09-29	0.420	0.420	0.410	0.420	0.420	88,000
2026-09-28	0.435	0.435	0.415	0.420	0.420	442,000
2026-09-25	0.435	0.435	0.415	0.435	0.435	18,000
2026-09-24	0.430	0.430	0.410	0.430	0.430	7,000
2026-09-23	0.440	0.440	0.415	0.435	0.435	13,000
2026-09-22	0.445	0.445	0.425	0.440	0.440	20,000
2026-09-21	0.445	0.445	0.410	0.440	0.440	17,000
2026-09-18	0.440	0.445	0.405	0.445	0.445	294,000
2026-09-17	0.440	0.450	0.435	0.450	0.450	32,000
2026-09-16	0.440	0.450	0.435	0.450	0.450	32,000
2026-09-15	0.440	0.450	0.440	0.450	0.450	9,000
2026-09-14	0.450	0.450	0.440	0.450	0.450	30,000
2026-09-11	0.450	0.455	0.450	0.450	0.450	156,000
2026-09-10	0.445	0.450	0.435	0.450	0.450	162,000
2026-09-09	0.430	0.450	0.430	0.450	0.450	273,000
2026-09-08	0.440	0.445	0.430	0.445	0.445	240,000
2026-09-07	0.440	0.445	0.435	0.445	0.445	157,000
2026-09-04	0.445	0.450	0.440	0.450	0.450	126,000
2026-09-03	0.455	0.460	0.435	0.455	0.455	261,000
2026-09-02	0.400	0.450	0.395	0.445	0.445	1,124,000
2026-09-01	0.405	0.415	0.405	0.415	0.415	205,000
2026-08-31	0.405	0.420	0.395	0.410	0.410	306,000
2026-08-28	0.420	0.425	0.400	0.420	0.420	16,000
2026-08-27	0.390	0.395	0.385	0.395	0.395	23,000
2026-08-26	0.390	0.400	0.380	0.390	0.390	618,000
2026-08-25	0.395	0.400	0.385	0.395	0.395	135,000
2026-08-24	0.410	0.410	0.390	0.395	0.395	0
2026-08-21	0.410	0.410	0.390	0.395	0.395	29,000
2026-08-20	0.385	0.410	0.380	0.410	0.410	86,000
2026-08-19	0.410	0.410	0.380	0.410	0.410	227,000
2026-08-18	0.420	0.425	0.410	0.425	0.425	30,000
2026-08-17	0.405	0.420	0.405	0.420	0.420	72,000
2026-08-14	0.415	0.420	0.405	0.420	0.420	9,000
2026-08-13	0.400	0.415	0.400	0.415	0.415	105,000
2026-08-12	0.395	0.420	0.395	0.420	0.420	76,000
2026-08-11	0.410	0.410	0.400	0.400	0.400	142,000
2026-08-10	0.395	0.405	0.395	0.405	0.405	129,000
2026-08-07	0.405	0.405	0.400	0.400	0.400	58,000
2026-08-06	0.395	0.410	0.395	0.405	0.405	31,000
2026-08-05	0.395	0.410	0.395	0.405	0.405	31,000
2026-08-04	0.415	0.420	0.390	0.410	0.410	123,000
2026-08-03	0.415	0.415	0.395	0.415	0.415	112,000
2026-07-31	0.400	0.425	0.395	0.405	0.405	340,000
2026-07-30	0.405	0.410	0.395	0.395	0.395	146,000
2026-07-29	0.415	0.420	0.405	0.410	0.410	59,000
2026-07-28	0.415	0.415	0.410	0.410	0.410	9,000

Page 1 of 21 · 1,229 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.