Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.400	0.415	0.390	0.415	0.415	166,000
2025-02-07	0.405	0.420	0.405	0.420	0.420	168,000
2025-02-06	0.410	0.410	0.410	0.410	0.410	500,000
2025-02-05	0.415	0.415	0.380	0.415	0.415	501,000
2025-02-04	0.415	0.415	0.415	0.415	0.415	0
2025-02-03	0.400	0.415	0.400	0.415	0.415	23,000
2025-01-28	0.415	0.420	0.415	0.415	0.415	332,000
2025-01-27	0.420	0.420	0.420	0.420	0.420	0
2025-01-24	0.420	0.420	0.420	0.420	0.420	0
2025-01-23	0.445	0.445	0.420	0.420	0.420	40,000
2025-01-22	0.400	0.420	0.400	0.420	0.420	35,000
2025-01-21	0.420	0.420	0.420	0.420	0.420	0
2025-01-20	0.425	0.425	0.400	0.420	0.420	131,000
2025-01-17	0.420	0.420	0.420	0.420	0.420	4,000
2025-01-16	0.425	0.425	0.425	0.425	0.425	0
2025-01-15	0.425	0.425	0.425	0.425	0.425	1,000
2025-01-14	0.420	0.430	0.385	0.430	0.430	26,000
2025-01-13	0.430	0.430	0.430	0.430	0.430	0
2025-01-10	0.430	0.430	0.430	0.430	0.430	194,000
2025-01-09	0.430	0.430	0.430	0.430	0.430	0
2025-01-08	0.435	0.435	0.435	0.435	0.435	23,000
2025-01-07	0.420	0.435	0.415	0.435	0.435	151,000
2025-01-06	0.430	0.435	0.430	0.435	0.435	7,000
2025-01-03	0.435	0.435	0.435	0.435	0.435	0
2025-01-02	0.425	0.435	0.425	0.435	0.435	33,000
2024-12-31	0.430	0.435	0.425	0.435	0.435	61,000
2024-12-30	0.420	0.430	0.420	0.430	0.430	166,000
2024-12-27	0.440	0.440	0.420	0.435	0.435	302,000
2024-12-24	0.440	0.440	0.440	0.440	0.440	210,000
2024-12-23	0.430	0.450	0.415	0.450	0.450	601,000
2024-12-20	0.440	0.440	0.440	0.440	0.440	0
2024-12-19	0.440	0.440	0.440	0.440	0.440	0
2024-12-18	0.440	0.440	0.440	0.440	0.440	0
2024-12-17	0.425	0.440	0.420	0.440	0.440	68,000
2024-12-16	0.440	0.440	0.440	0.440	0.440	0
2024-12-13	0.435	0.440	0.430	0.440	0.440	67,000
2024-12-12	0.440	0.440	0.430	0.440	0.440	573,000
2024-12-11	0.450	0.450	0.450	0.450	0.450	0
2024-12-10	0.425	0.450	0.425	0.450	0.450	60,000
2024-12-09	0.440	0.450	0.435	0.450	0.450	244,000
2024-12-06	0.450	0.450	0.435	0.445	0.445	2,000
2024-12-05	0.430	0.450	0.430	0.445	0.445	969,000
2024-12-04	0.430	0.460	0.415	0.450	0.450	568,000
2024-12-03	0.450	0.450	0.440	0.445	0.445	3,000
2024-12-02	0.455	0.455	0.430	0.455	0.455	84,000
2024-11-29	0.450	0.455	0.450	0.455	0.455	1,000
2024-11-28	0.470	0.470	0.470	0.470	0.470	0
2024-11-27	0.430	0.480	0.430	0.480	0.480	62,000
2024-11-26	0.440	0.440	0.420	0.425	0.425	106,000
2024-11-25	0.425	0.435	0.425	0.430	0.430	60,000
2024-11-22	0.440	0.470	0.415	0.435	0.435	656,000
2024-11-21	0.470	0.470	0.470	0.470	0.470	0
2024-11-20	0.435	0.470	0.435	0.470	0.470	62,000
2024-11-19	0.460	0.475	0.405	0.440	0.440	364,000
2024-11-18	0.470	0.470	0.470	0.470	0.470	0
2024-11-15	0.470	0.475	0.455	0.470	0.470	11,000
2024-11-14	0.460	0.460	0.460	0.460	0.460	0
2024-11-13	0.470	0.470	0.470	0.470	0.470	0
2024-11-12	0.470	0.470	0.470	0.470	0.470	0
2024-11-11	0.450	0.480	0.450	0.470	0.470	39,000

← NewerPage 8 of 21 · 1,230 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.