Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.410	0.415	0.375	0.390	0.390	36,000
2023-02-21	0.395	0.400	0.360	0.395	0.395	178,000
2023-02-20	0.410	0.410	0.395	0.400	0.400	11,000
2023-02-17	0.400	0.410	0.395	0.410	0.410	15,000
2023-02-16	0.410	0.410	0.410	0.410	0.410	0
2023-02-15	0.410	0.410	0.410	0.410	0.410	0
2023-02-14	0.415	0.430	0.395	0.415	0.415	42,000
2023-02-13	0.395	0.415	0.390	0.415	0.415	16,000
2023-02-10	0.415	0.415	0.415	0.415	0.415	0
2023-02-09	0.415	0.415	0.415	0.415	0.415	0
2023-02-08	0.410	0.415	0.410	0.415	0.415	119,000
2023-02-07	0.395	0.410	0.390	0.410	0.410	133,000
2023-02-06	0.400	0.415	0.395	0.395	0.395	72,000
2023-02-03	0.385	0.400	0.385	0.400	0.400	79,000
2023-02-02	0.400	0.400	0.400	0.400	0.400	2,000
2023-02-01	0.405	0.420	0.360	0.400	0.400	286,000
2023-01-31	0.415	0.420	0.400	0.415	0.415	98,000
2023-01-30	0.400	0.410	0.395	0.410	0.410	16,000
2023-01-27	0.415	0.425	0.390	0.410	0.410	54,000
2023-01-26	0.420	0.430	0.410	0.430	0.430	67,000
2023-01-20	0.410	0.410	0.410	0.410	0.410	1,000
2023-01-19	0.395	0.410	0.395	0.410	0.410	35,000
2023-01-18	0.400	0.410	0.390	0.410	0.410	92,000
2023-01-17	0.390	0.415	0.390	0.415	0.415	28,000
2023-01-16	0.430	0.440	0.385	0.425	0.425	62,000
2023-01-13	0.385	0.430	0.385	0.430	0.430	22,000
2023-01-12	0.420	0.420	0.385	0.420	0.420	18,000
2023-01-11	0.430	0.430	0.405	0.420	0.420	8,000
2023-01-10	0.430	0.430	0.430	0.430	0.430	0
2023-01-09	0.410	0.430	0.400	0.430	0.430	24,000
2023-01-06	0.400	0.400	0.370	0.400	0.400	37,000
2023-01-05	0.410	0.410	0.385	0.410	0.410	5,000
2023-01-04	0.400	0.410	0.375	0.410	0.410	205,000
2023-01-03	0.395	0.400	0.375	0.400	0.400	64,000
2022-12-30	0.380	0.395	0.360	0.395	0.395	13,000
2022-12-29	0.395	0.395	0.395	0.395	0.395	1,000
2022-12-28	0.365	0.385	0.360	0.385	0.385	62,000
2022-12-23	0.360	0.390	0.355	0.390	0.390	61,000
2022-12-22	0.365	0.390	0.360	0.380	0.380	99,000
2022-12-21	0.350	0.385	0.345	0.380	0.380	119,000
2022-12-20	0.365	0.375	0.345	0.375	0.375	179,000
2022-12-19	0.395	0.395	0.350	0.365	0.365	138,000
2022-12-16	0.375	0.395	0.350	0.395	0.395	102,000
2022-12-15	0.370	0.370	0.370	0.370	0.370	0
2022-12-14	0.355	0.370	0.355	0.370	0.370	3,000
2022-12-13	0.370	0.370	0.370	0.370	0.370	1,000
2022-12-12	0.385	0.385	0.350	0.360	0.360	34,000
2022-12-09	0.370	0.375	0.360	0.375	0.375	66,000
2022-12-08	0.360	0.380	0.360	0.380	0.380	73,000
2022-12-07	0.360	0.360	0.340	0.360	0.360	23,000
2022-12-06	0.365	0.375	0.360	0.370	0.370	144,000
2022-12-05	0.365	0.365	0.365	0.365	0.365	100,000
2022-12-02	0.340	0.365	0.335	0.365	0.365	113,000
2022-12-01	0.360	0.360	0.350	0.360	0.360	200,000
2022-11-30	0.345	0.350	0.325	0.350	0.350	35,000
2022-11-29	0.325	0.335	0.320	0.335	0.335	5,000
2022-11-28	0.320	0.320	0.320	0.320	0.320	17,000
2022-11-25	0.335	0.335	0.315	0.325	0.325	6,000
2022-11-24	0.335	0.335	0.335	0.335	0.335	3,000
2022-11-23	0.330	0.330	0.305	0.325	0.325	604,000

← NewerPage 16 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.