Beijing Enterprises Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.470	0.470	0.470	0.470	0.470	0
2024-11-07	0.440	0.480	0.440	0.470	0.470	96,000
2024-11-06	0.480	0.480	0.445	0.445	0.445	21,000
2024-11-05	0.440	0.485	0.430	0.480	0.480	305,000
2024-11-04	0.410	0.445	0.390	0.425	0.425	353,000
2024-11-01	0.400	0.470	0.395	0.410	0.410	183,000
2024-10-31	0.405	0.405	0.405	0.405	0.405	4,000
2024-10-30	0.405	0.405	0.380	0.380	0.380	27,000
2024-10-29	0.410	0.430	0.400	0.400	0.400	15,000
2024-10-28	0.400	0.405	0.390	0.405	0.405	18,000
2024-10-25	0.410	0.410	0.405	0.405	0.405	34,000
2024-10-24	0.390	0.410	0.390	0.400	0.400	36,000
2024-10-23	0.420	0.420	0.420	0.420	0.420	0
2024-10-22	0.400	0.420	0.400	0.420	0.420	11,000
2024-10-21	0.430	0.430	0.430	0.430	0.430	0
2024-10-18	0.410	0.430	0.410	0.430	0.430	48,000
2024-10-17	0.430	0.430	0.430	0.430	0.430	0
2024-10-16	0.425	0.430	0.415	0.430	0.430	64,000
2024-10-15	0.425	0.425	0.425	0.425	0.425	0
2024-10-14	0.440	0.445	0.420	0.425	0.425	81,000
2024-10-10	0.440	0.450	0.430	0.440	0.440	207,000
2024-10-09	0.430	0.440	0.430	0.430	0.430	1,026,000
2024-10-08	0.495	0.495	0.450	0.450	0.450	1,791,000
2024-10-07	0.405	0.490	0.405	0.490	0.490	2,036,000
2024-10-04	0.395	0.400	0.385	0.395	0.395	1,045,000
2024-10-03	0.380	0.385	0.370	0.385	0.385	97,000
2024-10-02	0.360	0.385	0.360	0.385	0.385	839,000
2024-09-30	0.360	0.375	0.340	0.360	0.360	305,000
2024-09-27	0.345	0.360	0.335	0.360	0.360	415,000
2024-09-26	0.325	0.350	0.325	0.350	0.350	201,000
2024-09-25	0.350	0.350	0.330	0.335	0.335	147,000
2024-09-24	0.340	0.340	0.325	0.325	0.325	12,000
2024-09-23	0.310	0.320	0.310	0.320	0.320	11,000
2024-09-20	0.315	0.325	0.315	0.325	0.325	326,000
2024-09-19	0.340	0.340	0.305	0.325	0.325	26,000
2024-09-17	0.320	0.325	0.310	0.320	0.320	55,000
2024-09-16	0.325	0.325	0.325	0.325	0.325	0
2024-09-13	0.310	0.325	0.310	0.325	0.325	54,000
2024-09-12	0.305	0.310	0.305	0.310	0.310	2,000
2024-09-11	0.305	0.320	0.305	0.315	0.315	36,000
2024-09-10	0.320	0.320	0.320	0.320	0.320	0
2024-09-09	0.305	0.320	0.305	0.320	0.320	209,000
2024-09-05	0.350	0.350	0.330	0.330	0.330	4,000
2024-09-04	0.305	0.325	0.305	0.325	0.325	113,000
2024-09-03	0.315	0.330	0.315	0.330	0.330	83,000
2024-09-02	0.340	0.340	0.340	0.340	0.340	0
2024-08-30	0.325	0.345	0.325	0.345	0.345	82,000
2024-08-29	0.320	0.320	0.320	0.320	0.320	0
2024-08-28	0.320	0.320	0.320	0.320	0.320	0
2024-08-27	0.320	0.320	0.320	0.320	0.320	0
2024-08-26	0.325	0.325	0.315	0.320	0.320	8,000
2024-08-23	0.325	0.325	0.325	0.325	0.325	0
2024-08-22	0.320	0.325	0.315	0.325	0.325	562,000
2024-08-21	0.320	0.320	0.320	0.320	0.320	210,000
2024-08-20	0.325	0.325	0.325	0.325	0.325	0
2024-08-19	0.325	0.325	0.325	0.325	0.325	0
2024-08-16	0.325	0.325	0.325	0.325	0.325	0
2024-08-15	0.325	0.325	0.325	0.325	0.325	31,000
2024-08-14	0.320	0.320	0.320	0.320	0.320	341,000
2024-08-13	0.330	0.330	0.320	0.320	0.320	144,000

← NewerPage 9 of 21 · 1,234 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.