Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.620	0.640	0.620	0.630	0.630	82,000
2025-08-01	0.630	0.630	0.620	0.630	0.630	218,000
2025-07-31	0.620	0.660	0.610	0.640	0.640	375,000
2025-07-30	0.660	0.660	0.620	0.650	0.650	873,000
2025-07-29	0.670	0.680	0.660	0.680	0.680	408,000
2025-07-28	0.670	0.680	0.660	0.680	0.680	129,000
2025-07-25	0.680	0.690	0.650	0.690	0.690	136,000
2025-07-24	0.700	0.700	0.670	0.690	0.690	620,000
2025-07-23	0.700	0.700	0.680	0.700	0.700	2,093,000
2025-07-22	0.680	0.710	0.670	0.700	0.700	1,534,000
2025-07-21	0.700	0.700	0.680	0.700	0.700	553,000
2025-07-18	0.670	0.700	0.660	0.680	0.680	2,831,000
2025-07-17	0.620	0.670	0.620	0.670	0.670	1,193,000
2025-07-16	0.640	0.640	0.620	0.630	0.630	86,000
2025-07-15	0.630	0.650	0.620	0.630	0.630	1,049,000
2025-07-14	0.620	0.650	0.620	0.650	0.650	232,000
2025-07-11	0.630	0.660	0.630	0.650	0.650	36,000
2025-07-10	0.630	0.650	0.610	0.650	0.650	502,000
2025-07-09	0.630	0.650	0.610	0.620	0.620	280,000
2025-07-08	0.590	0.650	0.580	0.650	0.650	1,743,000
2025-07-07	0.600	0.610	0.590	0.600	0.600	644,000
2025-07-04	0.570	0.590	0.550	0.590	0.590	32,000
2025-07-03	0.590	0.590	0.590	0.590	0.590	26,000
2025-07-02	0.570	0.620	0.560	0.600	0.600	1,648,000
2025-06-30	0.570	0.600	0.570	0.590	0.590	159,000
2025-06-27	0.590	0.600	0.570	0.580	0.580	395,000
2025-06-26	0.540	0.580	0.530	0.580	0.580	2,189,000
2025-06-25	0.530	0.560	0.530	0.540	0.540	729,000
2025-06-24	0.520	0.520	0.520	0.520	0.520	133,000
2025-06-23	0.510	0.530	0.500	0.520	0.520	179,000
2025-06-20	0.500	0.510	0.495	0.510	0.510	92,000
2025-06-19	0.500	0.510	0.490	0.495	0.495	1,054,000
2025-06-18	0.510	0.510	0.480	0.510	0.510	959,000
2025-06-17	0.500	0.510	0.480	0.510	0.510	112,000
2025-06-16	0.490	0.500	0.490	0.500	0.500	262,000
2025-06-13	0.490	0.490	0.490	0.490	0.490	0
2025-06-12	0.500	0.500	0.465	0.490	0.490	17,000
2025-06-11	0.500	0.520	0.495	0.500	0.500	236,000
2025-06-10	0.495	0.500	0.485	0.485	0.485	958,000
2025-06-09	0.460	0.490	0.460	0.490	0.490	828,000
2025-06-06	0.450	0.460	0.430	0.460	0.460	387,000
2025-06-05	0.435	0.460	0.430	0.460	0.460	33,000
2025-06-04	0.430	0.430	0.430	0.430	0.430	27,000
2025-06-03	0.435	0.460	0.430	0.440	0.440	114,000
2025-06-02	0.445	0.445	0.400	0.430	0.430	90,000
2025-05-30	0.445	0.445	0.445	0.445	0.445	103,042
2025-05-29	0.475	0.480	0.460	0.470	0.470	213,000
2025-05-28	0.470	0.480	0.460	0.475	0.475	428,000
2025-05-27	0.450	0.480	0.450	0.465	0.465	1,021,000
2025-05-26	0.405	0.500	0.400	0.440	0.440	1,903,000
2025-05-23	0.420	0.420	0.415	0.415	0.415	248,000
2025-05-22	0.415	0.415	0.410	0.410	0.410	180,000
2025-05-21	0.415	0.415	0.410	0.410	0.410	5,000
2025-05-20	0.415	0.420	0.410	0.410	0.410	1,358,000
2025-05-19	0.410	0.415	0.405	0.405	0.405	178,000
2025-05-16	0.405	0.405	0.405	0.405	0.405	12,000
2025-05-15	0.405	0.405	0.405	0.405	0.405	12,000
2025-05-14	0.400	0.410	0.400	0.410	0.410	68,000
2025-05-13	0.410	0.410	0.400	0.400	0.400	6,003
2025-05-12	0.405	0.425	0.400	0.410	0.410	129,000

← NewerPage 6 of 21 · 1,233 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.