Beijing Enterprises Environment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.360 | 0.420 | 0.360 | 0.380 | 0.380 | 59,010 |
| 2024-05-14 | 0.350 | 0.360 | 0.340 | 0.360 | 0.360 | 616,000 |
| 2024-05-13 | 0.360 | 0.370 | 0.360 | 0.360 | 0.360 | 243,000 |
| 2024-05-10 | 0.345 | 0.375 | 0.340 | 0.365 | 0.365 | 342,000 |
| 2024-05-09 | 0.335 | 0.350 | 0.335 | 0.345 | 0.345 | 18,000 |
| 2024-05-08 | 0.355 | 0.355 | 0.350 | 0.350 | 0.350 | 43,000 |
| 2024-05-07 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 309,000 |
| 2024-05-06 | 0.345 | 0.350 | 0.345 | 0.350 | 0.350 | 31,000 |
| 2024-05-03 | 0.330 | 0.345 | 0.330 | 0.345 | 0.345 | 39,000 |
| 2024-05-02 | 0.335 | 0.355 | 0.330 | 0.330 | 0.330 | 80,000 |
| 2024-04-30 | 0.330 | 0.355 | 0.330 | 0.335 | 0.335 | 356,000 |
| 2024-04-29 | 0.345 | 0.345 | 0.340 | 0.340 | 0.340 | 273,000 |
| 2024-04-26 | 0.335 | 0.340 | 0.335 | 0.340 | 0.340 | 5,000 |
| 2024-04-25 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 5,000 |
| 2024-04-24 | 0.340 | 0.340 | 0.330 | 0.335 | 0.335 | 135,000 |
| 2024-04-23 | 0.330 | 0.340 | 0.330 | 0.340 | 0.340 | 188,000 |
| 2024-04-22 | 0.330 | 0.330 | 0.315 | 0.330 | 0.330 | 52,000 |
| 2024-04-19 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-04-18 | 0.355 | 0.355 | 0.350 | 0.350 | 0.350 | 228,000 |
| 2024-04-17 | 0.340 | 0.360 | 0.340 | 0.355 | 0.355 | 2,882 |
| 2024-04-16 | 0.320 | 0.350 | 0.320 | 0.350 | 0.350 | 95,000 |
| 2024-04-15 | 0.350 | 0.355 | 0.350 | 0.355 | 0.355 | 222,000 |
| 2024-04-12 | 0.355 | 0.355 | 0.350 | 0.350 | 0.350 | 1,000 |
| 2024-04-11 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 10,000 |
| 2024-04-10 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 30,000 |
| 2024-04-09 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 30,000 |
| 2024-04-08 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 40,000 |
| 2024-04-05 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-04-03 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-04-02 | 0.340 | 0.355 | 0.335 | 0.350 | 0.350 | 182,000 |
| 2024-03-28 | 0.390 | 0.390 | 0.315 | 0.335 | 0.335 | 696,000 |
| 2024-03-27 | 0.430 | 0.435 | 0.415 | 0.420 | 0.420 | 114,000 |
| 2024-03-26 | 0.410 | 0.440 | 0.410 | 0.440 | 0.440 | 17,000 |
| 2024-03-25 | 0.440 | 0.450 | 0.440 | 0.440 | 0.440 | 19,000 |
| 2024-03-22 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0 |
| 2024-03-21 | 0.445 | 0.460 | 0.440 | 0.445 | 0.445 | 178,000 |
| 2024-03-20 | 0.450 | 0.450 | 0.440 | 0.445 | 0.445 | 229,000 |
| 2024-03-19 | 0.430 | 0.450 | 0.425 | 0.435 | 0.435 | 350,000 |
| 2024-03-18 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-03-15 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 35,000 |
| 2024-03-14 | 0.430 | 0.440 | 0.420 | 0.440 | 0.440 | 44,000 |
| 2024-03-13 | 0.430 | 0.440 | 0.430 | 0.440 | 0.440 | 31,000 |
| 2024-03-12 | 0.415 | 0.445 | 0.415 | 0.430 | 0.430 | 73,000 |
| 2024-03-11 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 573,000 |
| 2024-03-08 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-03-07 | 0.400 | 0.400 | 0.395 | 0.400 | 0.400 | 16,000 |
| 2024-03-06 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 1,000 |
| 2024-03-05 | 0.400 | 0.405 | 0.400 | 0.400 | 0.400 | 67,000 |
| 2024-03-04 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 149,000 |
| 2024-03-01 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 68,000 |
| 2024-02-29 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 41,000 |
| 2024-02-28 | 0.410 | 0.415 | 0.405 | 0.410 | 0.410 | 109,000 |
| 2024-02-27 | 0.410 | 0.425 | 0.410 | 0.425 | 0.425 | 374,000 |
| 2024-02-26 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-02-23 | 0.420 | 0.420 | 0.400 | 0.400 | 0.400 | 240,000 |
| 2024-02-22 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 0 |
| 2024-02-21 | 0.425 | 0.430 | 0.415 | 0.420 | 0.420 | 743,000 |
| 2024-02-20 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 28,000 |
| 2024-02-19 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 85,000 |
| 2024-02-16 | 0.400 | 0.400 | 0.390 | 0.390 | 0.390 | 43,000 |
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.