Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.650	1.660	1.610	1.640	1.344	13,525,370
2023-11-15	1.650	1.670	1.640	1.660	1.360	9,418,221
2023-11-14	1.650	1.650	1.630	1.640	1.344	8,592,000
2023-11-13	1.630	1.650	1.620	1.650	1.352	3,579,821
2023-11-10	1.640	1.640	1.620	1.630	1.336	5,506,508
2023-11-09	1.640	1.660	1.630	1.650	1.352	6,379,463
2023-11-08	1.660	1.670	1.640	1.640	1.344	6,317,772
2023-11-07	1.700	1.700	1.660	1.670	1.368	8,628,182
2023-11-06	1.690	1.700	1.670	1.700	1.393	6,984,000
2023-11-03	1.680	1.690	1.670	1.680	1.376	8,009,049
2023-11-02	1.660	1.680	1.650	1.670	1.368	5,385,803
2023-11-01	1.650	1.660	1.630	1.650	1.352	4,832,188
2023-10-31	1.660	1.660	1.640	1.650	1.352	6,167,283
2023-10-30	1.670	1.680	1.650	1.660	1.360	8,812,861
2023-10-27	1.670	1.690	1.640	1.670	1.368	15,226,540
2023-10-26	1.650	1.680	1.640	1.660	1.360	11,306,000
2023-10-25	1.700	1.720	1.660	1.670	1.368	14,683,600
2023-10-24	1.660	1.700	1.640	1.680	1.376	11,051,700
2023-10-20	1.680	1.690	1.610	1.660	1.360	47,068,879
2023-10-19	1.700	1.730	1.680	1.690	1.385	11,291,190
2023-10-18	1.740	1.740	1.690	1.700	1.393	10,218,000
2023-10-17	1.690	1.750	1.690	1.730	1.417	13,124,000
2023-10-16	1.660	1.700	1.650	1.690	1.385	12,750,400
2023-10-13	1.710	1.710	1.650	1.670	1.368	6,074,000
2023-10-12	1.730	1.750	1.700	1.720	1.409	10,465,730
2023-10-11	1.690	1.720	1.680	1.710	1.401	11,828,200
2023-10-10	1.670	1.700	1.660	1.660	1.360	4,502,000
2023-10-09	1.650	1.680	1.640	1.650	1.352	7,052,463
2023-10-06	1.620	1.670	1.620	1.650	1.352	2,374,000
2023-10-05	1.620	1.630	1.600	1.610	1.319	2,994,000
2023-10-04	1.650	1.660	1.620	1.620	1.327	4,064,306
2023-10-03	1.700	1.700	1.630	1.640	1.344	4,125,000
2023-09-29	1.690	1.720	1.690	1.710	1.401	3,124,000
2023-09-28	1.680	1.690	1.660	1.680	1.376	5,243,603
2023-09-27	1.690	1.700	1.670	1.670	1.368	7,658,000
2023-09-26	1.760	1.770	1.750	1.760	1.385	5,056,000
2023-09-25	1.780	1.780	1.760	1.760	1.385	4,809,900
2023-09-22	1.780	1.790	1.760	1.780	1.400	4,417,554
2023-09-21	1.800	1.800	1.770	1.770	1.393	3,304,500
2023-09-20	1.790	1.800	1.770	1.780	1.400	4,266,490
2023-09-19	1.770	1.800	1.770	1.790	1.408	3,592,818
2023-09-18	1.790	1.810	1.760	1.780	1.400	13,423,750
2023-09-15	1.820	1.840	1.810	1.810	1.424	14,179,170
2023-09-14	1.800	1.840	1.790	1.810	1.424	10,973,170
2023-09-13	1.790	1.800	1.780	1.800	1.416	2,824,200
2023-09-12	1.800	1.800	1.760	1.790	1.408	4,437,977
2023-09-11	1.830	1.840	1.790	1.800	1.416	5,275,560
2023-09-07	1.820	1.850	1.820	1.820	1.432	5,808,105
2023-09-06	1.810	1.830	1.800	1.810	1.424	9,293,167
2023-09-05	1.820	1.840	1.800	1.830	1.440	8,560,253
2023-09-04	1.810	1.850	1.810	1.820	1.432	12,484,070
2023-08-31	1.820	1.830	1.780	1.810	1.424	23,844,891
2023-08-30	1.810	1.830	1.800	1.800	1.416	5,765,000
2023-08-29	1.750	1.820	1.750	1.800	1.416	12,703,200
2023-08-28	1.820	1.820	1.750	1.750	1.377	3,632,000
2023-08-25	1.760	1.790	1.740	1.760	1.385	7,510,800
2023-08-24	1.740	1.800	1.690	1.770	1.393	20,229,520
2023-08-23	1.720	1.740	1.700	1.720	1.353	7,462,500
2023-08-22	1.710	1.740	1.690	1.720	1.353	14,940,900
2023-08-21	1.730	1.740	1.670	1.710	1.345	21,610,000

← NewerPage 13 of 21 · 1,226 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.