Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.530	2.550	2.500	2.550	2.384	17,527,020
2025-10-28	2.510	2.530	2.470	2.530	2.365	15,298,420
2025-10-27	2.480	2.510	2.470	2.510	2.347	17,530,279
2025-10-24	2.530	2.530	2.470	2.480	2.319	18,528,180
2025-10-23	2.500	2.530	2.490	2.520	2.356	14,169,290
2025-10-22	2.500	2.520	2.480	2.510	2.347	13,142,150
2025-10-21	2.500	2.510	2.480	2.500	2.337	10,641,490
2025-10-20	2.480	2.510	2.460	2.500	2.337	12,890,720
2025-10-17	2.500	2.510	2.450	2.480	2.319	23,952,551
2025-10-16	2.450	2.510	2.430	2.500	2.337	27,194,109
2025-10-15	2.440	2.460	2.420	2.450	2.291	11,253,040
2025-10-14	2.430	2.460	2.410	2.430	2.272	22,019,350
2025-10-13	2.410	2.440	2.390	2.430	2.272	26,183,359
2025-10-10	2.400	2.430	2.390	2.430	2.272	25,044,430
2025-10-09	2.370	2.440	2.370	2.410	2.253	26,145,820
2025-10-08	2.400	2.400	2.360	2.370	2.216	14,571,400
2025-10-06	2.390	2.400	2.360	2.390	2.234	14,633,250
2025-10-03	2.370	2.380	2.360	2.380	2.225	8,212,353
2025-10-02	2.400	2.400	2.360	2.390	2.234	12,362,520
2025-09-30	2.410	2.430	2.370	2.390	2.234	24,382,980
2025-09-29	2.430	2.430	2.390	2.420	2.263	29,950,141
2025-09-26	2.430	2.440	2.390	2.430	2.272	18,292,160
2025-09-25	2.450	2.470	2.410	2.430	2.272	30,726,141
2025-09-24	2.460	2.470	2.430	2.440	2.281	13,737,430
2025-09-23	2.460	2.490	2.440	2.460	2.300	27,271,279
2025-09-22	2.460	2.470	2.410	2.460	2.300	23,902,891
2025-09-19	2.490	2.510	2.450	2.460	2.300	28,820,369
2025-09-18	2.540	2.540	2.460	2.500	2.337	27,530,500
2025-09-17	2.520	2.540	2.480	2.540	2.375	35,753,633
2025-09-16	2.540	2.550	2.490	2.520	2.356	30,860,650
2025-09-15	2.600	2.610	2.530	2.540	2.375	21,545,000
2025-09-12	2.590	2.610	2.570	2.590	2.421	28,847,961
2025-09-11	2.540	2.580	2.530	2.570	2.403	24,413,590
2025-09-10	2.550	2.560	2.510	2.530	2.365	25,096,180
2025-09-09	2.620	2.620	2.510	2.540	2.375	50,726,059
2025-09-08	2.670	2.680	2.570	2.600	2.431	51,364,848
2025-09-05	2.650	2.770	2.640	2.690	2.446	118,948,898
2025-09-04	2.630	2.650	2.580	2.640	2.401	39,577,738
2025-09-03	2.600	2.630	2.590	2.620	2.383	32,798,539
2025-09-02	2.620	2.630	2.570	2.620	2.383	25,779,699
2025-09-01	2.620	2.650	2.590	2.630	2.392	21,795,740
2025-08-29	2.640	2.640	2.570	2.600	2.364	25,304,490
2025-08-28	2.570	2.640	2.570	2.630	2.392	44,779,922
2025-08-27	2.630	2.630	2.560	2.580	2.346	17,403,051
2025-08-26	2.610	2.620	2.580	2.580	2.346	19,293,920
2025-08-25	2.570	2.630	2.560	2.610	2.373	38,634,000
2025-08-22	2.570	2.570	2.530	2.550	2.319	25,872,990
2025-08-21	2.560	2.600	2.550	2.570	2.337	23,471,320
2025-08-20	2.570	2.570	2.530	2.560	2.328	12,445,250
2025-08-19	2.570	2.580	2.550	2.550	2.319	15,743,700
2025-08-18	2.600	2.610	2.550	2.580	2.346	24,816,881
2025-08-15	2.640	2.640	2.590	2.590	2.355	14,260,000
2025-08-14	2.640	2.670	2.610	2.630	2.392	28,117,859
2025-08-13	2.700	2.710	2.620	2.650	2.410	32,958,051
2025-08-12	2.640	2.710	2.620	2.700	2.455	26,710,891
2025-08-11	2.680	2.680	2.610	2.650	2.410	29,478,670
2025-08-08	2.720	2.720	2.640	2.660	2.419	23,454,609
2025-08-07	2.690	2.740	2.650	2.720	2.474	30,577,529
2025-08-06	2.720	2.770	2.690	2.690	2.446	11,025,070
2025-08-05	2.670	2.740	2.670	2.730	2.483	20,204,850

← NewerPage 5 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.