Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.530	0.530	0.510	0.520	0.520	48,000
2022-03-01	0.520	0.530	0.510	0.530	0.530	184,197
2022-02-28	0.520	0.520	0.520	0.520	0.520	25,000
2022-02-25	0.530	0.540	0.520	0.520	0.520	69,000
2022-02-24	0.520	0.540	0.520	0.530	0.530	204,000
2022-02-23	0.540	0.550	0.540	0.540	0.540	111,000
2022-02-22	0.540	0.540	0.530	0.540	0.540	293,000
2022-02-21	0.560	0.560	0.560	0.560	0.560	0
2022-02-18	0.540	0.560	0.540	0.560	0.560	1,000
2022-02-17	0.560	0.560	0.550	0.550	0.550	97,000
2022-02-16	0.550	0.550	0.540	0.540	0.540	7,000
2022-02-15	0.560	0.580	0.550	0.570	0.570	30,000
2022-02-14	0.570	0.570	0.550	0.560	0.560	10,000
2022-02-11	0.550	0.570	0.550	0.560	0.560	580,000
2022-02-10	0.540	0.550	0.540	0.550	0.550	23,000
2022-02-09	0.530	0.550	0.530	0.550	0.550	566,000
2022-02-08	0.540	0.550	0.540	0.550	0.550	5,000
2022-02-07	0.530	0.540	0.530	0.540	0.540	2,000
2022-02-04	0.540	0.560	0.540	0.550	0.550	72,000
2022-01-31	0.540	0.550	0.540	0.550	0.550	119,000
2022-01-28	0.520	0.550	0.520	0.540	0.540	115,000
2022-01-27	0.530	0.540	0.520	0.530	0.530	125,000
2022-01-26	0.540	0.550	0.520	0.530	0.530	22,000
2022-01-25	0.540	0.540	0.510	0.520	0.520	1,377,000
2022-01-24	0.540	0.550	0.530	0.530	0.530	431,000
2022-01-21	0.560	0.560	0.530	0.540	0.540	2,979,000
2022-01-20	0.570	0.570	0.560	0.560	0.560	510,000
2022-01-19	0.570	0.580	0.560	0.560	0.560	204,000
2022-01-18	0.570	0.570	0.560	0.560	0.560	247,000
2022-01-17	0.560	0.580	0.560	0.560	0.560	111,000
2022-01-14	0.570	0.570	0.570	0.570	0.570	34,000
2022-01-13	0.560	0.570	0.560	0.570	0.570	123,000
2022-01-12	0.580	0.590	0.560	0.560	0.560	10,000
2022-01-11	0.580	0.580	0.560	0.560	0.560	7,000
2022-01-10	0.570	0.570	0.560	0.560	0.560	76,000
2022-01-07	0.580	0.590	0.560	0.560	0.560	72,000
2022-01-06	0.570	0.580	0.560	0.580	0.580	494,000
2022-01-05	0.580	0.580	0.570	0.570	0.570	392,000
2022-01-04	0.570	0.590	0.570	0.570	0.570	151,000
2022-01-03	0.580	0.590	0.560	0.580	0.580	472,000
2021-12-31	0.570	0.580	0.570	0.580	0.580	30,000
2021-12-30	0.570	0.570	0.570	0.570	0.570	147,000
2021-12-29	0.560	0.590	0.560	0.570	0.570	83,000
2021-12-28	0.580	0.580	0.580	0.580	0.580	15,000
2021-12-24	0.570	0.570	0.570	0.570	0.570	0
2021-12-23	0.590	0.590	0.570	0.590	0.590	63,000
2021-12-22	0.550	0.590	0.550	0.590	0.590	74,000
2021-12-21	0.570	0.570	0.550	0.550	0.550	6,000
2021-12-20	0.560	0.580	0.550	0.550	0.550	255,000
2021-12-17	0.560	0.590	0.560	0.570	0.570	492,405
2021-12-16	0.560	0.590	0.560	0.590	0.590	91,000
2021-12-15	0.560	0.570	0.560	0.560	0.560	42,000
2021-12-14	0.560	0.570	0.550	0.550	0.550	268,000
2021-12-13	0.580	0.580	0.550	0.570	0.570	8,000
2021-12-10	0.590	0.600	0.560	0.570	0.570	107,000
2021-12-09	0.570	0.610	0.570	0.590	0.590	437,000
2021-12-08	0.570	0.580	0.570	0.580	0.580	298,000
2021-12-07	0.570	0.590	0.560	0.590	0.590	45,000
2021-12-06	0.600	0.600	0.560	0.580	0.580	32,000
2021-12-03	0.600	0.600	0.570	0.590	0.590	70,000

← NewerPage 20 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.