Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.515	1.520	1.485	1.495	1.495	12,283,800
2026-10-20	1.495	1.515	1.475	1.515	1.515	20,290,000
2026-10-16	1.495	1.505	1.475	1.495	1.495	41,180,405
2026-10-15	1.470	1.485	1.450	1.480	1.480	30,927,914
2026-10-14	1.480	1.490	1.465	1.470	1.470	21,794,461
2026-10-13	1.480	1.480	1.445	1.480	1.480	42,030,586
2026-10-12	1.520	1.525	1.475	1.480	1.480	46,021,301
2026-10-09	1.540	1.545	1.505	1.520	1.520	23,200,111
2026-10-08	1.535	1.545	1.510	1.540	1.540	27,464,939
2026-10-07	1.520	1.530	1.515	1.530	1.530	3,240,634
2026-10-06	1.535	1.535	1.505	1.510	1.510	12,555,000
2026-10-05	1.510	1.525	1.500	1.525	1.525	5,061,828
2026-10-02	1.565	1.570	1.510	1.520	1.520	10,575,195
2026-09-30	1.550	1.570	1.535	1.565	1.565	13,944,314
2026-09-29	1.550	1.560	1.530	1.555	1.555	40,842,191
2026-09-28	1.550	1.570	1.520	1.545	1.545	38,027,191
2026-09-25	1.575	1.575	1.540	1.550	1.550	8,046,701
2026-09-24	1.580	1.590	1.560	1.575	1.575	14,807,065
2026-09-23	1.575	1.605	1.550	1.585	1.585	25,742,000
2026-09-22	1.580	1.580	1.540	1.570	1.570	26,473,422
2026-09-21	1.575	1.590	1.560	1.580	1.580	17,882,842
2026-09-18	1.560	1.590	1.560	1.585	1.585	51,490,191
2026-09-17	1.590	1.590	1.535	1.560	1.560	63,314,348
2026-09-16	1.560	1.605	1.560	1.595	1.595	28,770,000
2026-09-15	1.600	1.600	1.550	1.570	1.570	60,129,273
2026-09-14	1.665	1.665	1.580	1.600	1.600	62,340,941
2026-09-11	1.670	1.670	1.620	1.665	1.665	115,472,820
2026-09-10	1.690	1.690	1.650	1.670	1.670	30,892,572
2026-09-09	1.700	1.700	1.675	1.695	1.695	19,425,000
2026-09-08	1.655	1.700	1.655	1.700	1.700	16,833,045
2026-09-07	1.685	1.685	1.650	1.665	1.665	17,648,020
2026-09-04	1.730	1.750	1.725	1.735	1.680	30,253,963
2026-09-03	1.710	1.740	1.690	1.710	1.655	24,180,920
2026-09-02	1.710	1.710	1.685	1.690	1.636	17,077,000
2026-09-01	1.675	1.720	1.675	1.710	1.655	42,252,539
2026-08-31	1.720	1.720	1.660	1.670	1.617	51,743,859
2026-08-28	1.735	1.745	1.695	1.720	1.665	36,952,969
2026-08-27	1.690	1.740	1.635	1.735	1.680	104,607,469
2026-08-26	2.075	2.075	1.680	1.690	1.636	343,901,219
2026-08-25	2.040	2.065	2.030	2.050	1.985	48,373,496
2026-08-24	2.195	2.195	2.020	2.040	1.975	67,612,141
2026-08-21	2.250	2.250	2.170	2.195	2.125	34,867,230
2026-08-20	2.220	2.240	2.205	2.240	2.169	18,892,449
2026-08-19	2.235	2.240	2.205	2.235	2.164	12,011,037
2026-08-18	2.250	2.250	2.230	2.235	2.164	4,163,768
2026-08-17	2.240	2.260	2.230	2.240	2.169	7,111,936
2026-08-14	2.245	2.255	2.225	2.235	2.164	14,200,015
2026-08-13	2.265	2.265	2.225	2.245	2.173	12,020,079
2026-08-12	2.260	2.270	2.240	2.265	2.193	6,640,300
2026-08-11	2.275	2.275	2.250	2.270	2.198	5,563,929
2026-08-10	2.245	2.265	2.240	2.265	2.193	11,200,000
2026-08-07	2.275	2.300	2.235	2.235	2.164	13,879,648
2026-08-06	2.275	2.275	2.230	2.265	2.193	17,824,348
2026-08-05	2.300	2.310	2.250	2.275	2.202	16,850,100
2026-08-04	2.315	2.325	2.270	2.290	2.217	18,242,512
2026-08-03	2.330	2.360	2.290	2.290	2.217	15,638,454
2026-07-31	2.360	2.370	2.310	2.310	2.236	24,974,912
2026-07-30	2.380	2.400	2.350	2.370	2.294	21,498,492
2026-07-29	2.380	2.410	2.330	2.380	2.304	20,050,674
2026-07-28	2.330	2.400	2.330	2.400	2.323	10,236,474

Page 1 of 21 · 1,229 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.