Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.460	2.570	2.410	2.470	2.024	57,644,719
2024-05-14	2.440	2.460	2.380	2.420	1.983	26,143,590
2024-05-13	2.260	2.450	2.260	2.410	1.975	64,302,922
2024-05-10	2.140	2.260	2.140	2.240	1.835	41,956,801
2024-05-09	2.100	2.180	2.100	2.140	1.753	18,617,420
2024-05-08	2.190	2.190	2.110	2.120	1.737	16,959,279
2024-05-07	2.140	2.200	2.110	2.190	1.794	28,677,891
2024-05-06	2.010	2.160	2.010	2.140	1.753	53,697,711
2024-05-03	1.990	2.000	1.970	1.990	1.630	6,442,000
2024-05-02	1.970	1.980	1.930	1.980	1.622	17,388,119
2024-04-30	1.970	1.990	1.970	1.980	1.622	23,954,930
2024-04-29	2.020	2.020	1.930	1.970	1.614	37,842,000
2024-04-26	1.990	2.000	1.970	1.980	1.622	22,694,000
2024-04-25	1.950	2.000	1.940	1.980	1.622	24,373,811
2024-04-24	1.910	1.950	1.900	1.950	1.598	13,411,140
2024-04-23	1.890	1.910	1.860	1.900	1.557	26,725,570
2024-04-22	1.910	1.940	1.880	1.880	1.540	20,498,199
2024-04-19	1.930	1.930	1.880	1.890	1.549	45,917,352
2024-04-18	1.910	1.970	1.910	1.930	1.581	22,122,189
2024-04-17	1.900	1.930	1.880	1.910	1.565	34,476,953
2024-04-16	1.870	1.910	1.860	1.910	1.565	23,661,689
2024-04-15	1.880	1.930	1.870	1.900	1.557	25,740,900
2024-04-12	1.930	1.930	1.840	1.890	1.549	43,411,422
2024-04-11	1.880	1.950	1.860	1.930	1.581	22,596,631
2024-04-10	1.850	1.940	1.840	1.890	1.549	69,562,000
2024-04-09	1.820	1.890	1.800	1.840	1.508	34,525,039
2024-04-08	1.770	1.830	1.760	1.820	1.491	28,462,529
2024-04-05	1.790	1.790	1.720	1.750	1.434	12,371,340
2024-04-03	1.730	1.810	1.720	1.780	1.458	49,778,980
2024-04-02	1.730	1.770	1.710	1.730	1.417	54,998,230
2024-03-28	1.770	1.790	1.740	1.740	1.426	36,654,008
2024-03-27	1.800	1.810	1.740	1.770	1.450	36,447,832
2024-03-26	1.980	1.980	1.770	1.780	1.458	80,900,000
2024-03-25	1.980	2.020	1.970	1.980	1.622	11,300,250
2024-03-22	2.030	2.030	1.960	1.980	1.622	19,517,230
2024-03-21	2.020	2.060	1.980	2.040	1.671	24,467,449
2024-03-20	2.020	2.030	1.980	2.010	1.647	18,002,061
2024-03-19	2.000	2.070	1.970	2.020	1.655	24,219,551
2024-03-18	1.960	2.020	1.950	2.000	1.639	25,936,070
2024-03-15	1.950	1.980	1.910	1.960	1.606	56,361,230
2024-03-14	1.960	1.990	1.920	1.940	1.590	14,690,000
2024-03-13	1.900	1.970	1.900	1.950	1.598	21,112,471
2024-03-12	1.910	1.920	1.860	1.910	1.565	25,306,850
2024-03-11	1.900	1.930	1.890	1.900	1.557	22,415,270
2024-03-08	1.840	1.910	1.840	1.890	1.549	21,380,000
2024-03-07	1.830	1.860	1.820	1.840	1.508	16,324,580
2024-03-06	1.820	1.850	1.810	1.830	1.499	10,850,500
2024-03-05	1.850	1.870	1.800	1.810	1.483	17,329,930
2024-03-04	1.880	1.900	1.830	1.850	1.516	20,862,000
2024-03-01	1.840	1.880	1.820	1.860	1.524	14,309,710
2024-02-29	1.880	1.920	1.820	1.840	1.508	49,447,129
2024-02-28	1.900	1.910	1.870	1.880	1.540	15,025,160
2024-02-27	1.910	1.930	1.870	1.890	1.549	28,752,330
2024-02-26	1.950	1.950	1.870	1.910	1.565	37,947,238
2024-02-23	1.960	2.000	1.930	1.950	1.598	22,917,410
2024-02-22	1.910	1.940	1.880	1.940	1.590	19,258,000
2024-02-21	1.920	1.960	1.880	1.890	1.549	31,881,301
2024-02-20	1.880	1.930	1.860	1.920	1.573	31,867,301
2024-02-19	1.790	1.900	1.780	1.880	1.540	29,132,000
2024-02-16	1.750	1.790	1.720	1.760	1.442	11,398,110

← NewerPage 11 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0554 HKD
2026-06-02	0.0925 HKD
2025-09-08	0.0735 HKD
2025-06-10	0.0910 HKD
2024-09-09	0.0700 HKD
2024-06-11	0.0870 HKD
2023-09-27	0.0700 HKD
2023-06-12	0.0870 HKD
2022-09-28	0.0700 HKD
2022-06-13	0.0670 HKD
2021-09-23	0.0900 HKD
2021-06-11	0.0780 HKD
2020-09-23	0.0840 HKD
2020-06-11	0.0780 HKD
2019-09-25	0.1070 HKD
2019-06-04	0.0830 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.