Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.400	0.400	0.400	0.400	0.400	0
2025-05-08	0.395	0.395	0.390	0.395	0.395	11,000
2025-05-07	0.395	0.395	0.395	0.395	0.395	0
2025-05-06	0.390	0.390	0.390	0.390	0.390	0
2025-05-02	0.395	0.395	0.390	0.395	0.395	41,000
2025-04-30	0.395	0.395	0.395	0.395	0.395	0
2025-04-29	0.390	0.395	0.385	0.395	0.395	196,000
2025-04-28	0.390	0.390	0.390	0.390	0.390	232,000
2025-04-25	0.395	0.395	0.395	0.395	0.395	0
2025-04-24	0.395	0.395	0.395	0.395	0.395	0
2025-04-23	0.385	0.400	0.385	0.400	0.400	9,000
2025-04-22	0.390	0.390	0.385	0.385	0.385	77,000
2025-04-17	0.385	0.390	0.380	0.385	0.385	654,000
2025-04-16	0.390	0.390	0.380	0.380	0.380	301,000
2025-04-15	0.395	0.395	0.390	0.390	0.390	26,001
2025-04-14	0.395	0.395	0.380	0.390	0.390	360,000
2025-04-11	0.385	0.395	0.375	0.390	0.390	305,000
2025-04-10	0.385	0.395	0.385	0.385	0.385	230,000
2025-04-09	0.385	0.385	0.385	0.385	0.385	0
2025-04-08	0.385	0.405	0.380	0.385	0.385	164,001
2025-04-07	0.400	0.400	0.385	0.385	0.385	202,000
2025-04-03	0.410	0.410	0.400	0.410	0.410	11,000
2025-04-02	0.410	0.410	0.410	0.410	0.410	2,000
2025-04-01	0.430	0.435	0.420	0.420	0.420	661,001
2025-03-31	0.410	0.435	0.410	0.435	0.435	397,000
2025-03-28	0.415	0.450	0.410	0.430	0.430	282,000
2025-03-27	0.400	0.410	0.390	0.410	0.410	63,000
2025-03-26	0.405	0.405	0.405	0.405	0.405	0
2025-03-25	0.405	0.405	0.405	0.405	0.405	0
2025-03-24	0.405	0.410	0.400	0.405	0.405	768,000
2025-03-21	0.405	0.410	0.400	0.405	0.405	90,000
2025-03-20	0.410	0.410	0.405	0.405	0.405	311,000
2025-03-19	0.415	0.415	0.405	0.405	0.405	19,000
2025-03-18	0.405	0.410	0.400	0.410	0.410	442,000
2025-03-17	0.410	0.410	0.400	0.405	0.405	277,000
2025-03-14	0.400	0.410	0.400	0.400	0.400	331,000
2025-03-13	0.405	0.405	0.405	0.405	0.405	200,000
2025-03-12	0.410	0.410	0.405	0.405	0.405	375,000
2025-03-11	0.405	0.405	0.405	0.405	0.405	20,000
2025-03-10	0.410	0.410	0.410	0.410	0.410	0
2025-03-07	0.410	0.410	0.410	0.410	0.410	0
2025-03-06	0.410	0.420	0.410	0.410	0.410	169,000
2025-03-05	0.400	0.410	0.400	0.410	0.410	141,000
2025-03-04	0.400	0.410	0.400	0.410	0.410	142,000
2025-03-03	0.405	0.405	0.405	0.405	0.405	12,000
2025-02-28	0.420	0.420	0.405	0.410	0.410	465,000
2025-02-27	0.420	0.420	0.420	0.420	0.420	0
2025-02-26	0.405	0.420	0.400	0.420	0.420	261,000
2025-02-25	0.425	0.425	0.385	0.410	0.410	479,000
2025-02-24	0.410	0.420	0.410	0.420	0.420	743,000
2025-02-21	0.410	0.415	0.410	0.415	0.415	42,000
2025-02-20	0.415	0.415	0.415	0.415	0.415	0
2025-02-19	0.405	0.420	0.400	0.420	0.420	108,000
2025-02-18	0.410	0.415	0.405	0.415	0.415	130,000
2025-02-17	0.410	0.410	0.405	0.405	0.405	21,000
2025-02-14	0.415	0.415	0.405	0.405	0.405	62,000
2025-02-13	0.410	0.410	0.410	0.410	0.410	1,277,000
2025-02-12	0.435	0.435	0.405	0.420	0.420	735,000
2025-02-11	0.415	0.415	0.400	0.410	0.410	3,000
2025-02-10	0.400	0.415	0.390	0.415	0.415	166,000

← NewerPage 7 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.