Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.420	0.430	0.415	0.415	0.415	136,000
2023-05-22	0.445	0.445	0.445	0.445	0.445	1,000
2023-05-19	0.450	0.450	0.415	0.415	0.415	36,000
2023-05-18	0.445	0.450	0.415	0.415	0.415	444,000
2023-05-17	0.415	0.415	0.405	0.405	0.405	109,000
2023-05-16	0.415	0.430	0.410	0.430	0.430	12,000
2023-05-15	0.430	0.430	0.430	0.430	0.430	0
2023-05-12	0.410	0.435	0.400	0.435	0.435	66,000
2023-05-11	0.440	0.440	0.440	0.440	0.440	0
2023-05-10	0.430	0.445	0.420	0.445	0.445	126,000
2023-05-09	0.420	0.420	0.420	0.420	0.420	10,000
2023-05-08	0.405	0.430	0.405	0.430	0.430	920,000
2023-05-05	0.415	0.415	0.415	0.415	0.415	0
2023-05-04	0.400	0.420	0.360	0.420	0.420	136,000
2023-05-03	0.400	0.410	0.380	0.410	0.410	202,000
2023-05-02	0.405	0.405	0.405	0.405	0.405	0
2023-04-28	0.400	0.405	0.400	0.405	0.405	2,000
2023-04-27	0.410	0.410	0.405	0.405	0.405	2,000
2023-04-26	0.415	0.415	0.395	0.405	0.405	247,000
2023-04-25	0.390	0.395	0.390	0.395	0.395	9,000
2023-04-24	0.390	0.400	0.380	0.400	0.400	458,000
2023-04-21	0.390	0.400	0.390	0.400	0.400	111,000
2023-04-20	0.415	0.415	0.385	0.390	0.390	65,000
2023-04-19	0.385	0.385	0.385	0.385	0.385	0
2023-04-18	0.390	0.390	0.385	0.385	0.385	6,000
2023-04-17	0.380	0.395	0.380	0.390	0.390	41,000
2023-04-14	0.390	0.390	0.380	0.390	0.390	71,000
2023-04-13	0.390	0.390	0.390	0.390	0.390	0
2023-04-12	0.390	0.390	0.390	0.390	0.390	0
2023-04-11	0.390	0.390	0.390	0.390	0.390	73,000
2023-04-06	0.400	0.405	0.390	0.405	0.405	122,000
2023-04-04	0.420	0.420	0.420	0.420	0.420	1,000
2023-04-03	0.410	0.415	0.390	0.390	0.390	161,000
2023-03-31	0.385	0.385	0.385	0.385	0.385	0
2023-03-30	0.390	0.390	0.390	0.390	0.390	0
2023-03-29	0.400	0.400	0.400	0.400	0.400	0
2023-03-28	0.400	0.400	0.400	0.400	0.400	0
2023-03-27	0.400	0.400	0.400	0.400	0.400	0
2023-03-24	0.400	0.400	0.375	0.390	0.390	6,000
2023-03-23	0.390	0.405	0.390	0.405	0.405	3,000
2023-03-22	0.405	0.410	0.405	0.410	0.410	2,000
2023-03-21	0.390	0.405	0.390	0.405	0.405	14,000
2023-03-20	0.390	0.390	0.390	0.390	0.390	0
2023-03-17	0.375	0.390	0.370	0.390	0.390	45,000
2023-03-16	0.375	0.375	0.365	0.365	0.365	149,000
2023-03-15	0.385	0.385	0.365	0.375	0.375	7,000
2023-03-14	0.380	0.380	0.380	0.380	0.380	0
2023-03-13	0.380	0.395	0.375	0.385	0.385	68,000
2023-03-10	0.395	0.410	0.390	0.405	0.405	34,000
2023-03-09	0.380	0.390	0.380	0.385	0.385	8,000
2023-03-08	0.400	0.410	0.380	0.400	0.400	30,000
2023-03-07	0.390	0.400	0.390	0.400	0.400	59,000
2023-03-06	0.400	0.400	0.390	0.395	0.395	2,000
2023-03-03	0.390	0.395	0.370	0.395	0.395	28,000
2023-03-02	0.390	0.390	0.390	0.390	0.390	2,000
2023-03-01	0.415	0.420	0.380	0.405	0.405	43,788
2023-02-28	0.405	0.405	0.405	0.405	0.405	0
2023-02-27	0.385	0.410	0.380	0.405	0.405	13,000
2023-02-24	0.380	0.405	0.375	0.375	0.375	6,000
2023-02-23	0.395	0.410	0.390	0.410	0.410	76,000

← NewerPage 15 of 21 · 1,229 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.