Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.530	0.540	0.520	0.540	0.540	227,000
2026-01-26	0.520	0.530	0.520	0.530	0.530	22,000
2026-01-23	0.530	0.540	0.520	0.540	0.540	694,000
2026-01-22	0.540	0.540	0.520	0.520	0.520	13,000
2026-01-21	0.530	0.530	0.510	0.530	0.530	132,000
2026-01-20	0.520	0.530	0.500	0.530	0.530	543,000
2026-01-19	0.520	0.520	0.520	0.520	0.520	51,000
2026-01-16	0.530	0.540	0.520	0.540	0.540	121,000
2026-01-15	0.530	0.530	0.530	0.530	0.530	340,000
2026-01-14	0.530	0.550	0.530	0.530	0.530	158,000
2026-01-13	0.550	0.550	0.530	0.530	0.530	112,000
2026-01-12	0.540	0.550	0.520	0.550	0.550	163,000
2026-01-09	0.530	0.540	0.530	0.530	0.530	193,000
2026-01-08	0.540	0.540	0.530	0.530	0.530	44,000
2026-01-07	0.540	0.550	0.540	0.550	0.550	72,000
2026-01-06	0.520	0.520	0.520	0.520	0.520	25,000
2026-01-05	0.540	0.550	0.530	0.530	0.530	243,000
2026-01-02	0.530	0.540	0.530	0.530	0.530	397,000
2025-12-31	0.510	0.510	0.510	0.510	0.510	23,000
2025-12-30	0.510	0.520	0.510	0.520	0.520	99,000
2025-12-29	0.510	0.510	0.500	0.510	0.510	12,000
2025-12-24	0.520	0.520	0.520	0.520	0.520	0
2025-12-23	0.510	0.520	0.510	0.520	0.520	209,000
2025-12-22	0.520	0.520	0.510	0.520	0.520	54,000
2025-12-19	0.530	0.530	0.510	0.510	0.510	23,000
2025-12-18	0.510	0.520	0.510	0.520	0.520	22,000
2025-12-17	0.510	0.530	0.510	0.530	0.530	230,000
2025-12-16	0.530	0.530	0.520	0.530	0.530	36,000
2025-12-15	0.540	0.540	0.540	0.540	0.540	0
2025-12-12	0.520	0.540	0.520	0.540	0.540	138,000
2025-12-11	0.540	0.540	0.500	0.530	0.530	404,000
2025-12-10	0.550	0.550	0.530	0.530	0.530	232,000
2025-12-09	0.550	0.550	0.550	0.550	0.550	234,000
2025-12-08	0.550	0.560	0.550	0.550	0.550	25,000
2025-12-05	0.560	0.570	0.560	0.570	0.570	45,000
2025-12-04	0.560	0.560	0.560	0.560	0.560	160,000
2025-12-03	0.570	0.570	0.560	0.560	0.560	22,000
2025-12-02	0.570	0.570	0.550	0.570	0.570	140,000
2025-12-01	0.560	0.570	0.560	0.570	0.570	40,000
2025-11-28	0.560	0.570	0.560	0.570	0.570	94,000
2025-11-27	0.570	0.570	0.560	0.560	0.560	40,000
2025-11-26	0.570	0.570	0.570	0.570	0.570	142,000
2025-11-25	0.560	0.570	0.560	0.560	0.560	142,000
2025-11-24	0.560	0.560	0.560	0.560	0.560	11,000
2025-11-21	0.560	0.560	0.550	0.560	0.560	939,000
2025-11-20	0.570	0.580	0.560	0.580	0.580	59,000
2025-11-19	0.560	0.590	0.550	0.580	0.580	155,000
2025-11-18	0.560	0.560	0.550	0.560	0.560	98,000
2025-11-17	0.560	0.570	0.550	0.570	0.570	1,257,000
2025-11-14	0.560	0.570	0.560	0.570	0.570	34,000
2025-11-13	0.570	0.580	0.570	0.570	0.570	227,560
2025-11-12	0.570	0.580	0.570	0.580	0.580	84,000
2025-11-11	0.580	0.580	0.570	0.570	0.570	46,000
2025-11-10	0.560	0.570	0.560	0.570	0.570	50,000
2025-11-07	0.570	0.580	0.560	0.570	0.570	167,000
2025-11-06	0.580	0.580	0.570	0.570	0.570	25,000
2025-11-05	0.570	0.570	0.560	0.560	0.560	23,000
2025-11-04	0.560	0.570	0.550	0.570	0.570	898,000
2025-11-03	0.570	0.580	0.560	0.570	0.570	151,000
2025-10-31	0.560	0.570	0.560	0.570	0.570	15,000

← NewerPage 4 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.