Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.495	0.495	0.495	0.495	0.495	0
2022-05-31	0.485	0.500	0.485	0.495	0.495	74,000
2022-05-30	0.495	0.495	0.485	0.485	0.485	116,000
2022-05-27	0.500	0.500	0.435	0.480	0.480	231,000
2022-05-26	0.510	0.510	0.500	0.500	0.500	100,000
2022-05-25	0.485	0.485	0.480	0.485	0.485	31,000
2022-05-24	0.520	0.520	0.485	0.510	0.510	141,000
2022-05-23	0.510	0.510	0.510	0.510	0.510	0
2022-05-20	0.510	0.520	0.510	0.510	0.510	250,000
2022-05-19	0.470	0.500	0.470	0.495	0.495	102,000
2022-05-18	0.475	0.475	0.475	0.475	0.475	0
2022-05-17	0.480	0.485	0.460	0.475	0.475	107,000
2022-05-16	0.495	0.495	0.450	0.475	0.475	438,000
2022-05-13	0.465	0.510	0.460	0.470	0.470	322,000
2022-05-12	0.465	0.490	0.450	0.480	0.480	189,000
2022-05-11	0.485	0.490	0.480	0.480	0.480	9,000
2022-05-10	0.460	0.465	0.460	0.465	0.465	91,000
2022-05-06	0.470	0.470	0.460	0.460	0.460	70,000
2022-05-05	0.495	0.495	0.445	0.460	0.460	125,000
2022-05-04	0.485	0.495	0.480	0.490	0.490	61,000
2022-05-03	0.510	0.510	0.510	0.510	0.510	0
2022-04-29	0.510	0.520	0.510	0.510	0.510	12,000
2022-04-28	0.485	0.510	0.485	0.510	0.510	269,000
2022-04-27	0.490	0.490	0.485	0.485	0.485	233,000
2022-04-26	0.500	0.500	0.480	0.485	0.485	175,000
2022-04-25	0.500	0.500	0.490	0.490	0.490	28,000
2022-04-22	0.475	0.520	0.475	0.500	0.500	147,000
2022-04-21	0.520	0.530	0.470	0.470	0.470	178,000
2022-04-20	0.520	0.520	0.520	0.520	0.520	20,000
2022-04-19	0.540	0.540	0.530	0.530	0.530	1,000
2022-04-14	0.530	0.530	0.510	0.520	0.520	34,000
2022-04-13	0.520	0.520	0.520	0.520	0.520	1,000
2022-04-12	0.520	0.530	0.510	0.520	0.520	247,000
2022-04-11	0.485	0.530	0.480	0.520	0.520	598,000
2022-04-08	0.485	0.485	0.485	0.485	0.485	80,000
2022-04-07	0.530	0.530	0.480	0.485	0.485	783,000
2022-04-06	0.510	0.550	0.510	0.520	0.520	596,000
2022-04-04	0.530	0.550	0.530	0.530	0.530	41,000
2022-04-01	0.510	0.550	0.500	0.530	0.530	381,000
2022-03-31	0.510	0.510	0.500	0.510	0.510	166,754
2022-03-30	0.500	0.500	0.500	0.500	0.500	45,000
2022-03-29	0.495	0.510	0.495	0.510	0.510	558,000
2022-03-28	0.495	0.500	0.495	0.495	0.495	15,000
2022-03-25	0.500	0.500	0.475	0.495	0.495	7,000
2022-03-24	0.480	0.510	0.480	0.490	0.490	594,000
2022-03-23	0.485	0.500	0.475	0.475	0.475	597,000
2022-03-22	0.440	0.475	0.440	0.455	0.455	55,000
2022-03-21	0.455	0.455	0.440	0.440	0.440	207,000
2022-03-18	0.430	0.450	0.415	0.440	0.440	1,130,000
2022-03-17	0.495	0.495	0.445	0.480	0.480	170,000
2022-03-16	0.430	0.465	0.420	0.465	0.465	344,000
2022-03-15	0.480	0.480	0.420	0.420	0.420	1,116,000
2022-03-14	0.485	0.490	0.440	0.470	0.470	404,000
2022-03-11	0.490	0.490	0.480	0.485	0.485	9,000
2022-03-10	0.490	0.520	0.490	0.510	0.510	21,000
2022-03-09	0.480	0.520	0.480	0.520	0.520	22,000
2022-03-08	0.500	0.510	0.495	0.510	0.510	107,000
2022-03-07	0.500	0.500	0.480	0.490	0.490	282,000
2022-03-04	0.510	0.520	0.510	0.520	0.520	4,000
2022-03-03	0.530	0.580	0.500	0.520	0.520	559,000

← NewerPage 19 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.