Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.345	0.345	0.345	0.345	0.345	0
2022-11-21	0.345	0.345	0.345	0.345	0.345	50,000
2022-11-18	0.335	0.345	0.325	0.345	0.345	67,000
2022-11-17	0.340	0.345	0.340	0.340	0.340	305,000
2022-11-16	0.330	0.340	0.325	0.340	0.340	7,000
2022-11-15	0.310	0.330	0.310	0.325	0.325	938,000
2022-11-14	0.305	0.310	0.305	0.305	0.305	158,000
2022-11-11	0.300	0.305	0.300	0.300	0.300	554,000
2022-11-10	0.300	0.300	0.300	0.300	0.300	24,000
2022-11-09	0.295	0.310	0.290	0.310	0.310	79,000
2022-11-08	0.290	0.305	0.285	0.305	0.305	130,000
2022-11-07	0.290	0.305	0.280	0.305	0.305	3,499,000
2022-11-04	0.270	0.310	0.265	0.290	0.290	110,000
2022-11-03	0.305	0.305	0.280	0.285	0.285	2,422,000
2022-11-02	0.310	0.325	0.305	0.310	0.310	113,000
2022-11-01	0.315	0.320	0.295	0.300	0.300	591,000
2022-10-31	0.300	0.315	0.300	0.315	0.315	260,000
2022-10-28	0.315	0.315	0.310	0.310	0.310	25,000
2022-10-27	0.340	0.340	0.285	0.305	0.305	28,000
2022-10-26	0.335	0.345	0.320	0.335	0.335	840,000
2022-10-25	0.335	0.335	0.330	0.330	0.330	91,000
2022-10-24	0.360	0.370	0.345	0.345	0.345	158,000
2022-10-21	0.365	0.375	0.365	0.375	0.375	73,000
2022-10-20	0.375	0.375	0.345	0.350	0.350	908,000
2022-10-19	0.400	0.400	0.400	0.400	0.400	0
2022-10-18	0.400	0.400	0.400	0.400	0.400	0
2022-10-17	0.400	0.400	0.400	0.400	0.400	2,000
2022-10-14	0.400	0.400	0.385	0.385	0.385	7,000
2022-10-13	0.395	0.400	0.395	0.395	0.395	194,000
2022-10-12	0.365	0.365	0.360	0.365	0.365	14,000
2022-10-11	0.395	0.395	0.365	0.370	0.370	213,000
2022-10-10	0.400	0.400	0.395	0.395	0.395	12,724
2022-10-07	0.410	0.410	0.410	0.410	0.410	0
2022-10-06	0.410	0.410	0.410	0.410	0.410	0
2022-10-05	0.400	0.410	0.385	0.410	0.410	46,000
2022-10-03	0.425	0.425	0.425	0.425	0.425	10,000
2022-09-30	0.425	0.425	0.425	0.425	0.425	0
2022-09-29	0.380	0.440	0.380	0.430	0.430	116,000
2022-09-28	0.440	0.440	0.440	0.440	0.440	0
2022-09-27	0.420	0.440	0.400	0.440	0.440	118,000
2022-09-26	0.405	0.410	0.400	0.400	0.400	112,000
2022-09-23	0.415	0.420	0.415	0.420	0.420	29,000
2022-09-22	0.425	0.425	0.425	0.425	0.425	0
2022-09-21	0.420	0.425	0.420	0.425	0.425	28,000
2022-09-20	0.465	0.470	0.415	0.425	0.425	2,833,000
2022-09-19	0.440	0.440	0.430	0.435	0.435	89,000
2022-09-16	0.460	0.460	0.450	0.455	0.455	47,000
2022-09-15	0.480	0.480	0.480	0.480	0.480	1,000
2022-09-14	0.455	0.455	0.435	0.455	0.455	372,000
2022-09-13	0.480	0.480	0.480	0.480	0.480	0
2022-09-09	0.480	0.480	0.480	0.480	0.480	88,000
2022-09-08	0.480	0.480	0.470	0.470	0.470	11,000
2022-09-07	0.480	0.490	0.480	0.490	0.490	21,000
2022-09-06	0.495	0.495	0.495	0.495	0.495	0
2022-09-05	0.500	0.500	0.500	0.500	0.500	0
2022-09-02	0.500	0.500	0.500	0.500	0.500	40,000
2022-09-01	0.470	0.490	0.465	0.490	0.490	63,000
2022-08-31	0.495	0.495	0.495	0.495	0.495	0
2022-08-30	0.495	0.495	0.495	0.495	0.495	0
2022-08-29	0.495	0.495	0.495	0.495	0.495	0

← NewerPage 17 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.