Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.500	0.500	0.490	0.495	0.495	3,400
2022-08-25	0.495	0.495	0.495	0.495	0.495	9,000
2022-08-24	0.475	0.475	0.475	0.475	0.475	0
2022-08-23	0.475	0.475	0.475	0.475	0.475	8,000
2022-08-22	0.475	0.500	0.460	0.475	0.475	62,000
2022-08-19	0.510	0.510	0.510	0.510	0.510	0
2022-08-18	0.510	0.510	0.510	0.510	0.510	0
2022-08-17	0.480	0.540	0.480	0.510	0.510	13,000
2022-08-16	0.480	0.480	0.480	0.480	0.480	0
2022-08-15	0.480	0.480	0.480	0.480	0.480	16,000
2022-08-12	0.480	0.480	0.475	0.475	0.475	47,000
2022-08-11	0.470	0.485	0.470	0.480	0.480	61,000
2022-08-10	0.500	0.500	0.500	0.500	0.500	0
2022-08-09	0.500	0.500	0.500	0.500	0.500	0
2022-08-08	0.500	0.500	0.500	0.500	0.500	0
2022-08-05	0.500	0.500	0.500	0.500	0.500	0
2022-08-04	0.500	0.500	0.500	0.500	0.500	9,000
2022-08-03	0.460	0.485	0.460	0.485	0.485	27,000
2022-08-02	0.465	0.490	0.460	0.490	0.490	114,000
2022-08-01	0.480	0.490	0.480	0.480	0.480	56,000
2022-07-29	0.495	0.495	0.490	0.490	0.490	80,000
2022-07-28	0.500	0.500	0.485	0.495	0.495	653,000
2022-07-27	0.500	0.520	0.500	0.520	0.520	49,000
2022-07-26	0.550	0.550	0.540	0.540	0.540	3,000
2022-07-25	0.520	0.550	0.520	0.520	0.520	37,000
2022-07-22	0.520	0.520	0.520	0.520	0.520	0
2022-07-21	0.520	0.520	0.520	0.520	0.520	0
2022-07-20	0.485	0.540	0.485	0.520	0.520	251,000
2022-07-19	0.490	0.490	0.490	0.490	0.490	0
2022-07-18	0.500	0.510	0.490	0.490	0.490	124,000
2022-07-15	0.510	0.520	0.490	0.490	0.490	815,000
2022-07-14	0.520	0.520	0.520	0.520	0.520	0
2022-07-13	0.520	0.520	0.510	0.520	0.520	17,000
2022-07-12	0.540	0.550	0.520	0.540	0.540	40,000
2022-07-11	0.510	0.520	0.510	0.520	0.520	54,000
2022-07-08	0.520	0.520	0.520	0.520	0.520	20,000
2022-07-07	0.520	0.520	0.520	0.520	0.520	0
2022-07-06	0.520	0.520	0.510	0.520	0.520	110,000
2022-07-05	0.550	0.550	0.520	0.520	0.520	33,000
2022-07-04	0.520	0.520	0.520	0.520	0.520	101,754
2022-06-30	0.530	0.530	0.530	0.530	0.530	44,000
2022-06-29	0.560	0.560	0.530	0.540	0.540	173,000
2022-06-28	0.530	0.540	0.520	0.540	0.540	71,000
2022-06-27	0.520	0.530	0.520	0.530	0.530	215,000
2022-06-24	0.520	0.540	0.510	0.540	0.540	90,000
2022-06-23	0.510	0.510	0.510	0.510	0.510	53,000
2022-06-22	0.520	0.530	0.510	0.530	0.530	12,000
2022-06-21	0.510	0.510	0.510	0.510	0.510	20,000
2022-06-20	0.500	0.540	0.500	0.530	0.530	51,000
2022-06-17	0.520	0.520	0.500	0.510	0.510	24,000
2022-06-16	0.540	0.540	0.510	0.510	0.510	55,000
2022-06-15	0.500	0.520	0.500	0.510	0.510	18,000
2022-06-14	0.530	0.530	0.500	0.500	0.500	60,000
2022-06-13	0.490	0.530	0.490	0.530	0.530	51,000
2022-06-10	0.520	0.520	0.510	0.510	0.510	81,000
2022-06-09	0.520	0.520	0.500	0.500	0.500	145,000
2022-06-08	0.500	0.520	0.500	0.520	0.520	72,000
2022-06-07	0.500	0.500	0.490	0.500	0.500	75,000
2022-06-06	0.500	0.530	0.500	0.510	0.510	113,000
2022-06-02	0.490	0.500	0.490	0.500	0.500	100,000

← NewerPage 18 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.