Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.390	0.405	0.390	0.405	0.405	14,000
2024-02-14	0.390	0.390	0.390	0.390	0.390	0
2024-02-09	0.390	0.390	0.390	0.390	0.390	24,000
2024-02-08	0.390	0.390	0.385	0.390	0.390	688,000
2024-02-07	0.400	0.400	0.400	0.400	0.400	16,000
2024-02-06	0.415	0.420	0.400	0.400	0.400	251,000
2024-02-05	0.395	0.395	0.390	0.390	0.390	76,720
2024-02-02	0.375	0.400	0.375	0.400	0.400	6,000
2024-02-01	0.405	0.415	0.395	0.410	0.410	220,000
2024-01-31	0.405	0.445	0.405	0.410	0.410	633,000
2024-01-30	0.420	0.460	0.400	0.400	0.400	457,000
2024-01-29	0.380	0.430	0.380	0.415	0.415	795,437
2024-01-26	0.345	0.440	0.345	0.380	0.380	355,000
2024-01-25	0.340	0.365	0.330	0.365	0.365	561,000
2024-01-24	0.335	0.335	0.330	0.335	0.335	250,094
2024-01-23	0.325	0.325	0.325	0.325	0.325	153,000
2024-01-22	0.335	0.335	0.335	0.335	0.335	1,000
2024-01-19	0.345	0.345	0.345	0.345	0.345	0
2024-01-18	0.345	0.345	0.345	0.345	0.345	0
2024-01-17	0.340	0.345	0.340	0.345	0.345	19,000
2024-01-16	0.360	0.360	0.340	0.350	0.350	522,000
2024-01-15	0.350	0.370	0.350	0.370	0.370	210,000
2024-01-12	0.370	0.380	0.345	0.360	0.360	174,000
2024-01-11	0.330	0.330	0.330	0.330	0.330	0
2024-01-10	0.335	0.335	0.330	0.330	0.330	20,000
2024-01-09	0.315	0.345	0.300	0.335	0.335	812,000
2024-01-08	0.355	0.355	0.355	0.355	0.355	0
2024-01-05	0.360	0.360	0.355	0.355	0.355	69,000
2024-01-04	0.370	0.370	0.350	0.360	0.360	19,000
2024-01-03	0.370	0.370	0.370	0.370	0.370	0
2024-01-02	0.335	0.370	0.335	0.370	0.370	746,000
2023-12-29	0.345	0.345	0.345	0.345	0.345	0
2023-12-28	0.325	0.345	0.325	0.345	0.345	145,000
2023-12-27	0.320	0.320	0.320	0.320	0.320	0
2023-12-22	0.310	0.320	0.300	0.320	0.320	206,000
2023-12-21	0.320	0.320	0.320	0.320	0.320	0
2023-12-20	0.320	0.320	0.320	0.320	0.320	0
2023-12-19	0.320	0.320	0.320	0.320	0.320	0
2023-12-18	0.320	0.320	0.320	0.320	0.320	0
2023-12-15	0.320	0.320	0.320	0.320	0.320	0
2023-12-14	0.320	0.320	0.310	0.320	0.320	121,000
2023-12-13	0.320	0.335	0.315	0.320	0.320	97,000
2023-12-12	0.330	0.330	0.330	0.330	0.330	21,000
2023-12-11	0.330	0.340	0.320	0.340	0.340	22,000
2023-12-08	0.335	0.335	0.335	0.335	0.335	0
2023-12-07	0.330	0.330	0.330	0.330	0.330	2,000
2023-12-06	0.340	0.340	0.340	0.340	0.340	8,000
2023-12-05	0.335	0.335	0.330	0.330	0.330	7,000
2023-12-04	0.355	0.355	0.355	0.355	0.355	0
2023-12-01	0.355	0.355	0.355	0.355	0.355	0
2023-11-30	0.355	0.355	0.355	0.355	0.355	1,000
2023-11-29	0.345	0.345	0.340	0.340	0.340	118,000
2023-11-28	0.345	0.345	0.330	0.345	0.345	167,000
2023-11-27	0.345	0.360	0.335	0.345	0.345	125,000
2023-11-24	0.335	0.350	0.335	0.345	0.345	34,000
2023-11-23	0.340	0.350	0.335	0.350	0.350	16,000
2023-11-22	0.340	0.340	0.340	0.340	0.340	8,000
2023-11-21	0.345	0.355	0.345	0.355	0.355	62,000
2023-11-20	0.340	0.360	0.340	0.360	0.360	26,000
2023-11-17	0.340	0.355	0.335	0.355	0.355	20,000

← NewerPage 12 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.