Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.330	0.330	0.315	0.330	0.330	161,000
2024-08-09	0.330	0.330	0.315	0.330	0.330	129,000
2024-08-08	0.330	0.330	0.330	0.330	0.330	0
2024-08-07	0.340	0.340	0.320	0.330	0.330	2,000
2024-08-06	0.330	0.335	0.325	0.335	0.335	139,000
2024-08-05	0.330	0.330	0.330	0.330	0.330	78,000
2024-08-02	0.330	0.330	0.330	0.330	0.330	0
2024-08-01	0.330	0.330	0.330	0.330	0.330	21,000
2024-07-31	0.335	0.335	0.335	0.335	0.335	0
2024-07-30	0.355	0.355	0.330	0.330	0.330	39,000
2024-07-29	0.330	0.330	0.330	0.330	0.330	0
2024-07-26	0.330	0.330	0.330	0.330	0.330	0
2024-07-25	0.330	0.330	0.330	0.330	0.330	43,000
2024-07-24	0.335	0.335	0.335	0.335	0.335	0
2024-07-23	0.335	0.335	0.335	0.335	0.335	39,000
2024-07-22	0.335	0.340	0.335	0.340	0.340	20,000
2024-07-19	0.345	0.345	0.345	0.345	0.345	0
2024-07-18	0.355	0.355	0.325	0.350	0.350	53,000
2024-07-17	0.340	0.350	0.340	0.350	0.350	207,000
2024-07-16	0.350	0.350	0.340	0.350	0.350	104,000
2024-07-15	0.355	0.355	0.355	0.355	0.355	0
2024-07-12	0.355	0.355	0.355	0.355	0.355	1,000
2024-07-11	0.360	0.360	0.360	0.360	0.360	5,000
2024-07-10	0.340	0.340	0.340	0.340	0.340	195,000
2024-07-09	0.340	0.340	0.330	0.340	0.340	6,000
2024-07-08	0.370	0.370	0.365	0.365	0.365	1,000
2024-07-05	0.340	0.365	0.340	0.360	0.360	105,000
2024-07-04	0.370	0.370	0.370	0.370	0.370	0
2024-07-03	0.380	0.380	0.380	0.380	0.380	0
2024-07-02	0.380	0.380	0.380	0.380	0.380	0
2024-06-28	0.345	0.385	0.330	0.380	0.380	371,000
2024-06-27	0.325	0.340	0.320	0.340	0.340	551,000
2024-06-26	0.325	0.345	0.315	0.345	0.345	104,000
2024-06-25	0.340	0.340	0.340	0.340	0.340	50,000
2024-06-24	0.340	0.345	0.330	0.340	0.340	173,000
2024-06-21	0.345	0.355	0.310	0.355	0.355	2,041,000
2024-06-20	0.360	0.360	0.360	0.360	0.360	0
2024-06-19	0.345	0.360	0.335	0.360	0.360	41,000
2024-06-18	0.370	0.370	0.350	0.360	0.360	96,000
2024-06-17	0.380	0.380	0.345	0.370	0.370	73,000
2024-06-14	0.380	0.380	0.380	0.380	0.380	0
2024-06-13	0.380	0.380	0.380	0.380	0.380	1,000
2024-06-12	0.380	0.380	0.380	0.380	0.380	0
2024-06-11	0.380	0.380	0.380	0.380	0.380	1,000
2024-06-07	0.380	0.380	0.380	0.380	0.380	5,000
2024-06-06	0.370	0.380	0.370	0.380	0.380	8,000
2024-06-05	0.375	0.375	0.335	0.360	0.360	32,000
2024-06-04	0.370	0.370	0.360	0.360	0.360	60,000
2024-06-03	0.380	0.380	0.350	0.370	0.370	172,000
2024-05-31	0.380	0.380	0.380	0.380	0.380	0
2024-05-30	0.380	0.380	0.380	0.380	0.380	0
2024-05-29	0.395	0.400	0.380	0.380	0.380	79,000
2024-05-28	0.395	0.395	0.395	0.395	0.395	21,000
2024-05-27	0.400	0.415	0.370	0.375	0.375	20,000
2024-05-24	0.370	0.370	0.370	0.370	0.370	0
2024-05-23	0.370	0.370	0.370	0.370	0.370	0
2024-05-22	0.380	0.380	0.370	0.370	0.370	46,000
2024-05-21	0.380	0.380	0.370	0.380	0.380	108,000
2024-05-20	0.405	0.410	0.385	0.385	0.385	127,000
2024-05-17	0.385	0.385	0.385	0.385	0.385	9,000

← NewerPage 10 of 21 · 1,234 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.