Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.350	2.370	2.330	2.350	2.275	12,721,197
2026-07-24	2.390	2.390	2.320	2.350	2.275	20,256,000
2026-07-23	2.450	2.470	2.360	2.390	2.314	48,608,262
2026-07-22	2.410	2.450	2.390	2.450	2.372	8,863,179
2026-07-21	2.480	2.480	2.400	2.410	2.333	12,670,724
2026-07-20	2.400	2.490	2.390	2.480	2.401	15,618,000
2026-07-17	2.340	2.390	2.320	2.390	2.314	26,546,000
2026-07-16	2.360	2.360	2.330	2.340	2.265	9,752,036
2026-07-15	2.310	2.360	2.310	2.360	2.285	6,468,449
2026-07-14	2.310	2.350	2.280	2.330	2.256	12,797,231
2026-07-13	2.300	2.310	2.260	2.310	2.236	6,871,795
2026-07-10	2.300	2.310	2.260	2.300	2.227	4,920,851
2026-07-09	2.340	2.340	2.260	2.290	2.217	5,479,466
2026-07-08	2.340	2.340	2.270	2.300	2.227	11,650,240
2026-07-07	2.340	2.340	2.260	2.300	2.227	14,757,298
2026-07-06	2.340	2.360	2.300	2.340	2.265	6,651,538
2026-07-03	2.280	2.300	2.260	2.290	2.217	21,504,412
2026-07-02	2.240	2.310	2.240	2.270	2.198	18,748,600
2026-06-30	2.280	2.300	2.240	2.260	2.188	9,562,200
2026-06-29	2.260	2.300	2.230	2.290	2.217	9,084,532
2026-06-26	2.300	2.310	2.240	2.260	2.188	15,904,476
2026-06-25	2.290	2.320	2.260	2.300	2.227	12,239,666
2026-06-24	2.350	2.350	2.270	2.320	2.246	10,810,000
2026-06-23	2.320	2.370	2.310	2.330	2.256	6,330,255
2026-06-22	2.360	2.370	2.300	2.340	2.265	8,840,171
2026-06-18	2.370	2.400	2.330	2.360	2.285	28,063,740
2026-06-17	2.420	2.420	2.380	2.390	2.314	10,183,000
2026-06-16	2.420	2.450	2.370	2.410	2.333	19,829,311
2026-06-15	2.480	2.520	2.410	2.420	2.343	19,940,471
2026-06-12	2.490	2.500	2.460	2.480	2.401	17,762,000
2026-06-11	2.500	2.500	2.470	2.490	2.411	7,867,788
2026-06-10	2.530	2.530	2.450	2.520	2.440	16,908,779
2026-06-09	2.500	2.530	2.470	2.530	2.449	20,380,867
2026-06-08	2.500	2.500	2.440	2.490	2.411	34,810,676
2026-06-05	2.490	2.520	2.450	2.520	2.440	85,428,039
2026-06-04	2.540	2.560	2.490	2.500	2.420	24,091,619
2026-06-03	2.550	2.560	2.510	2.540	2.459	24,678,189
2026-06-02	2.630	2.660	2.520	2.560	2.478	29,337,400
2026-06-01	2.720	2.750	2.680	2.700	2.524	24,656,000
2026-05-29	2.750	2.780	2.720	2.720	2.543	15,779,270
2026-05-28	2.790	2.830	2.700	2.750	2.571	31,775,949
2026-05-27	2.820	2.860	2.800	2.810	2.627	17,832,609
2026-05-26	2.790	2.840	2.760	2.820	2.636	19,892,971
2026-05-22	2.840	2.880	2.780	2.800	2.618	37,282,312
2026-05-21	2.880	2.910	2.830	2.840	2.655	19,603,461
2026-05-20	2.910	2.910	2.860	2.890	2.702	19,331,609
2026-05-19	2.910	2.950	2.890	2.910	2.721	23,000,490
2026-05-18	2.940	2.960	2.880	2.930	2.739	21,195,051
2026-05-15	2.910	2.970	2.910	2.940	2.749	20,314,000
2026-05-14	2.870	2.980	2.870	2.950	2.758	33,563,273
2026-05-13	2.910	2.960	2.870	2.890	2.702	19,090,551
2026-05-12	2.910	2.940	2.880	2.910	2.721	20,363,391
2026-05-11	2.830	2.900	2.830	2.890	2.702	17,733,670
2026-05-08	2.780	2.890	2.780	2.830	2.646	24,889,600
2026-05-07	2.790	2.810	2.750	2.790	2.608	24,754,000
2026-05-06	2.790	2.810	2.760	2.780	2.599	10,136,060
2026-05-05	2.730	2.800	2.730	2.790	2.608	4,298,545
2026-05-04	2.760	2.770	2.740	2.750	2.571	7,839,000
2026-04-30	2.800	2.810	2.750	2.760	2.580	15,520,760
2026-04-29	2.810	2.840	2.790	2.830	2.646	8,528,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0554 HKD
2026-06-02	0.0925 HKD
2025-09-08	0.0735 HKD
2025-06-10	0.0910 HKD
2024-09-09	0.0700 HKD
2024-06-11	0.0870 HKD
2023-09-27	0.0700 HKD
2023-06-12	0.0870 HKD
2022-09-28	0.0700 HKD
2022-06-13	0.0670 HKD
2021-09-23	0.0900 HKD
2021-06-11	0.0780 HKD
2020-09-23	0.0840 HKD
2020-06-11	0.0780 HKD
2019-09-25	0.1070 HKD
2019-06-04	0.0830 HKD

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