Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.640	2.650	2.600	2.630	2.459	14,996,100
2026-01-23	2.630	2.690	2.610	2.640	2.468	18,694,000
2026-01-22	2.590	2.660	2.580	2.640	2.468	34,380,078
2026-01-21	2.560	2.580	2.530	2.580	2.412	13,300,010
2026-01-20	2.510	2.570	2.500	2.570	2.403	20,145,279
2026-01-19	2.510	2.580	2.490	2.520	2.356	23,016,000
2026-01-16	2.560	2.580	2.490	2.520	2.356	41,267,281
2026-01-15	2.560	2.570	2.520	2.560	2.393	21,901,150
2026-01-14	2.540	2.560	2.520	2.560	2.393	12,337,800
2026-01-13	2.530	2.540	2.510	2.530	2.365	15,700,970
2026-01-12	2.520	2.530	2.490	2.520	2.356	18,236,660
2026-01-09	2.500	2.540	2.490	2.520	2.356	12,008,000
2026-01-08	2.510	2.520	2.480	2.510	2.347	12,809,240
2026-01-07	2.490	2.520	2.480	2.510	2.347	10,464,000
2026-01-06	2.470	2.510	2.460	2.500	2.337	13,080,180
2026-01-05	2.450	2.490	2.450	2.470	2.309	12,426,380
2026-01-02	2.460	2.460	2.430	2.450	2.291	5,181,061
2025-12-31	2.460	2.480	2.440	2.460	2.300	8,028,200
2025-12-30	2.500	2.510	2.460	2.460	2.300	7,217,663
2025-12-29	2.540	2.540	2.460	2.500	2.337	18,074,100
2025-12-24	2.530	2.550	2.500	2.530	2.365	5,495,101
2025-12-23	2.480	2.540	2.480	2.540	2.375	14,180,320
2025-12-22	2.490	2.530	2.470	2.490	2.328	25,734,250
2025-12-19	2.520	2.530	2.470	2.490	2.328	34,343,312
2025-12-18	2.470	2.530	2.450	2.510	2.347	17,802,891
2025-12-17	2.550	2.550	2.460	2.470	2.309	18,078,000
2025-12-16	2.530	2.560	2.510	2.530	2.365	12,999,100
2025-12-15	2.490	2.580	2.470	2.550	2.384	24,568,250
2025-12-12	2.450	2.500	2.440	2.470	2.309	21,712,631
2025-12-11	2.470	2.470	2.440	2.450	2.291	8,299,630
2025-12-10	2.460	2.470	2.430	2.470	2.309	13,816,200
2025-12-09	2.500	2.510	2.450	2.460	2.300	22,992,600
2025-12-08	2.540	2.540	2.500	2.500	2.337	23,213,020
2025-12-05	2.610	2.610	2.540	2.540	2.375	13,701,180
2025-12-04	2.600	2.610	2.580	2.610	2.440	17,088,100
2025-12-03	2.590	2.600	2.560	2.590	2.421	16,271,010
2025-12-02	2.580	2.610	2.560	2.600	2.431	22,940,680
2025-12-01	2.550	2.590	2.540	2.580	2.412	12,432,440
2025-11-28	2.590	2.590	2.520	2.530	2.365	17,697,160
2025-11-27	2.540	2.600	2.540	2.580	2.412	23,395,301
2025-11-26	2.500	2.580	2.500	2.550	2.384	29,901,250
2025-11-25	2.440	2.540	2.440	2.520	2.356	105,038,398
2025-11-24	2.470	2.470	2.420	2.420	2.263	349,195,531
2025-11-21	2.520	2.540	2.460	2.470	2.309	47,539,168
2025-11-20	2.530	2.560	2.520	2.540	2.375	15,432,560
2025-11-19	2.510	2.560	2.510	2.540	2.375	15,754,910
2025-11-18	2.570	2.570	2.510	2.520	2.356	24,431,461
2025-11-17	2.550	2.580	2.510	2.560	2.393	28,714,170
2025-11-14	2.640	2.640	2.550	2.570	2.403	44,408,719
2025-11-13	2.640	2.650	2.590	2.640	2.468	28,884,100
2025-11-12	2.630	2.670	2.600	2.650	2.478	23,194,010
2025-11-11	2.590	2.620	2.580	2.620	2.449	22,500,250
2025-11-10	2.590	2.610	2.580	2.610	2.440	17,153,090
2025-11-07	2.590	2.610	2.560	2.590	2.421	15,180,260
2025-11-06	2.550	2.600	2.540	2.580	2.412	52,269,078
2025-11-05	2.500	2.540	2.500	2.540	2.375	11,136,880
2025-11-04	2.510	2.540	2.510	2.530	2.365	14,612,240
2025-11-03	2.490	2.520	2.470	2.520	2.356	16,956,619
2025-10-31	2.530	2.550	2.500	2.500	2.337	17,183,170
2025-10-30	2.530	2.550	2.500	2.550	2.384	17,527,020

← NewerPage 4 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.