Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.760	2.800	2.740	2.790	2.608	8,294,000
2026-04-27	2.750	2.800	2.730	2.760	2.580	29,805,391
2026-04-24	2.830	2.830	2.750	2.750	2.571	92,782,523
2026-04-23	2.840	2.840	2.780	2.820	2.636	16,189,400
2026-04-22	2.810	2.870	2.810	2.820	2.636	14,320,830
2026-04-21	2.740	2.850	2.720	2.850	2.665	29,065,570
2026-04-20	2.680	2.730	2.680	2.730	2.552	19,974,000
2026-04-17	2.710	2.710	2.670	2.690	2.515	45,019,941
2026-04-16	2.740	2.740	2.700	2.700	2.524	9,968,000
2026-04-15	2.710	2.740	2.700	2.720	2.543	13,529,000
2026-04-14	2.690	2.760	2.680	2.720	2.543	17,300,000
2026-04-13	2.710	2.740	2.690	2.710	2.534	8,417,196
2026-04-10	2.750	2.780	2.720	2.740	2.562	5,664,671
2026-04-09	2.760	2.790	2.750	2.760	2.580	9,775,832
2026-04-08	2.760	2.840	2.750	2.760	2.580	20,513,760
2026-04-02	2.800	2.820	2.740	2.780	2.599	13,688,000
2026-04-01	2.740	2.790	2.720	2.780	2.599	16,703,949
2026-03-31	2.700	2.760	2.700	2.710	2.534	17,693,160
2026-03-30	2.680	2.760	2.640	2.720	2.543	17,381,260
2026-03-27	2.720	2.770	2.670	2.690	2.515	26,644,199
2026-03-26	2.780	2.810	2.690	2.740	2.562	32,542,020
2026-03-25	2.790	2.860	2.760	2.800	2.618	16,504,551
2026-03-24	2.710	2.840	2.700	2.810	2.627	30,058,000
2026-03-23	2.760	2.790	2.650	2.710	2.534	38,786,102
2026-03-20	2.800	2.810	2.740	2.790	2.608	40,176,762
2026-03-19	2.830	2.840	2.760	2.780	2.599	19,696,689
2026-03-18	2.780	2.860	2.780	2.830	2.646	15,287,570
2026-03-17	2.910	2.910	2.790	2.790	2.608	21,970,000
2026-03-16	2.820	2.900	2.800	2.870	2.683	19,870,740
2026-03-13	2.780	2.840	2.760	2.840	2.655	23,170,000
2026-03-12	2.800	2.820	2.710	2.810	2.627	18,710,000
2026-03-11	2.750	2.820	2.750	2.800	2.618	22,138,439
2026-03-10	2.740	2.790	2.730	2.750	2.571	20,104,711
2026-03-09	2.870	2.870	2.720	2.740	2.562	25,352,000
2026-03-06	2.820	2.890	2.800	2.860	2.674	25,352,830
2026-03-05	2.750	2.860	2.750	2.820	2.636	27,992,330
2026-03-04	2.730	2.770	2.690	2.750	2.571	32,576,510
2026-03-03	2.770	2.820	2.720	2.750	2.571	24,315,340
2026-03-02	2.790	2.850	2.760	2.780	2.599	23,942,000
2026-02-27	2.830	2.850	2.770	2.830	2.646	23,323,100
2026-02-26	2.820	2.860	2.800	2.830	2.646	37,503,602
2026-02-25	2.900	2.900	2.810	2.830	2.646	19,054,869
2026-02-24	2.860	2.920	2.840	2.910	2.721	20,435,730
2026-02-23	2.870	2.900	2.870	2.900	2.711	4,088,120
2026-02-20	2.820	2.880	2.810	2.870	2.683	13,711,610
2026-02-16	2.830	2.840	2.800	2.820	2.636	2,465,281
2026-02-13	2.800	2.820	2.770	2.800	2.618	14,419,710
2026-02-12	2.880	2.880	2.790	2.820	2.636	17,457,100
2026-02-11	2.850	2.890	2.800	2.880	2.693	12,146,510
2026-02-10	2.860	2.880	2.780	2.850	2.665	19,628,070
2026-02-09	2.950	2.980	2.820	2.860	2.674	84,276,172
2026-02-06	2.890	2.970	2.860	2.960	2.767	54,340,879
2026-02-05	2.890	2.930	2.850	2.910	2.721	35,669,191
2026-02-04	2.800	2.910	2.800	2.890	2.702	49,782,230
2026-02-03	2.770	2.840	2.720	2.820	2.636	44,340,559
2026-02-02	2.680	2.780	2.660	2.770	2.590	57,370,980
2026-01-30	2.660	2.700	2.620	2.690	2.515	26,883,699
2026-01-29	2.630	2.700	2.630	2.670	2.496	17,032,631
2026-01-28	2.610	2.650	2.580	2.640	2.468	13,501,170
2026-01-27	2.630	2.640	2.580	2.600	2.431	20,053,211

← NewerPage 3 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.