Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.580	0.580	0.560	0.570	0.570	193,000
2025-10-28	0.580	0.590	0.580	0.580	0.580	135,000
2025-10-27	0.580	0.590	0.580	0.580	0.580	176,000
2025-10-24	0.570	0.580	0.570	0.570	0.570	97,000
2025-10-23	0.550	0.570	0.550	0.570	0.570	82,000
2025-10-22	0.570	0.570	0.570	0.570	0.570	0
2025-10-21	0.570	0.570	0.560	0.570	0.570	119,000
2025-10-20	0.560	0.570	0.550	0.570	0.570	230,000
2025-10-17	0.560	0.570	0.550	0.550	0.550	746,000
2025-10-16	0.570	0.590	0.550	0.570	0.570	609,000
2025-10-15	0.580	0.590	0.570	0.580	0.580	215,000
2025-10-14	0.570	0.580	0.560	0.580	0.580	236,000
2025-10-13	0.560	0.580	0.550	0.580	0.580	201,000
2025-10-10	0.580	0.590	0.560	0.560	0.560	215,000
2025-10-09	0.590	0.590	0.580	0.580	0.580	265,000
2025-10-08	0.590	0.590	0.580	0.590	0.590	71,000
2025-10-06	0.580	0.600	0.570	0.590	0.590	320,000
2025-10-03	0.590	0.590	0.570	0.580	0.580	157,000
2025-10-02	0.580	0.590	0.580	0.590	0.590	111,000
2025-09-30	0.580	0.600	0.580	0.590	0.590	154,000
2025-09-29	0.570	0.580	0.570	0.570	0.570	156,000
2025-09-26	0.580	0.590	0.560	0.580	0.580	766,000
2025-09-25	0.580	0.600	0.570	0.590	0.590	192,000
2025-09-24	0.580	0.580	0.560	0.570	0.570	121,000
2025-09-23	0.580	0.590	0.570	0.580	0.580	258,000
2025-09-22	0.580	0.590	0.580	0.590	0.590	22,000
2025-09-19	0.600	0.600	0.570	0.580	0.580	73,000
2025-09-18	0.600	0.600	0.590	0.590	0.590	62,000
2025-09-17	0.600	0.610	0.590	0.600	0.600	219,000
2025-09-16	0.610	0.610	0.580	0.590	0.590	260,000
2025-09-15	0.600	0.610	0.590	0.610	0.610	68,000
2025-09-12	0.600	0.600	0.570	0.590	0.590	318,000
2025-09-11	0.580	0.590	0.580	0.590	0.590	152,000
2025-09-10	0.580	0.580	0.570	0.570	0.570	51,000
2025-09-09	0.570	0.590	0.560	0.590	0.590	252,000
2025-09-08	0.550	0.590	0.550	0.580	0.580	200,000
2025-09-05	0.550	0.580	0.550	0.560	0.560	57,000
2025-09-04	0.550	0.560	0.550	0.560	0.560	221,000
2025-09-03	0.560	0.580	0.550	0.570	0.570	660,000
2025-09-02	0.570	0.580	0.560	0.560	0.560	493,000
2025-09-01	0.610	0.610	0.580	0.590	0.590	132,000
2025-08-29	0.620	0.620	0.500	0.600	0.600	948,768
2025-08-28	0.620	0.620	0.620	0.620	0.620	0
2025-08-27	0.630	0.630	0.620	0.620	0.620	403,000
2025-08-26	0.620	0.630	0.620	0.620	0.620	292,000
2025-08-25	0.630	0.630	0.610	0.620	0.620	406,000
2025-08-22	0.620	0.630	0.610	0.620	0.620	42,000
2025-08-21	0.630	0.630	0.630	0.630	0.630	101,000
2025-08-20	0.620	0.630	0.620	0.620	0.620	99,000
2025-08-19	0.620	0.630	0.620	0.630	0.630	314,000
2025-08-18	0.620	0.640	0.620	0.640	0.640	314,000
2025-08-15	0.620	0.630	0.620	0.630	0.630	135,000
2025-08-14	0.630	0.630	0.620	0.630	0.630	130,000
2025-08-13	0.630	0.640	0.610	0.630	0.630	259,000
2025-08-12	0.630	0.630	0.610	0.630	0.630	74,000
2025-08-11	0.620	0.630	0.620	0.630	0.630	116,000
2025-08-08	0.610	0.630	0.600	0.600	0.600	9,000
2025-08-07	0.610	0.630	0.610	0.630	0.630	29,000
2025-08-06	0.630	0.640	0.610	0.620	0.620	305,000
2025-08-05	0.640	0.640	0.630	0.630	0.630	68,000

← NewerPage 5 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.