Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.670	2.730	2.640	2.680	2.437	26,086,289
2025-08-01	2.670	2.720	2.660	2.670	2.428	16,493,410
2025-07-31	2.710	2.720	2.680	2.690	2.446	19,976,080
2025-07-30	2.750	2.760	2.700	2.710	2.464	21,176,641
2025-07-29	2.690	2.750	2.680	2.750	2.501	18,322,430
2025-07-28	2.700	2.730	2.670	2.690	2.446	16,567,500
2025-07-25	2.720	2.750	2.690	2.710	2.464	20,667,910
2025-07-24	2.680	2.730	2.670	2.720	2.474	17,392,311
2025-07-23	2.660	2.700	2.650	2.680	2.437	22,135,990
2025-07-22	2.620	2.700	2.600	2.680	2.437	46,042,793
2025-07-21	2.600	2.640	2.570	2.620	2.383	20,126,061
2025-07-18	2.610	2.610	2.580	2.600	2.364	10,790,410
2025-07-17	2.590	2.640	2.560	2.610	2.373	23,388,859
2025-07-16	2.590	2.600	2.540	2.590	2.355	14,250,000
2025-07-15	2.580	2.620	2.550	2.590	2.355	16,625,930
2025-07-14	2.590	2.590	2.540	2.570	2.337	20,502,789
2025-07-11	2.490	2.580	2.480	2.580	2.346	34,977,672
2025-07-10	2.420	2.510	2.410	2.490	2.264	26,476,471
2025-07-09	2.430	2.430	2.400	2.420	2.201	10,570,400
2025-07-08	2.450	2.460	2.410	2.420	2.201	24,993,109
2025-07-07	2.440	2.460	2.410	2.450	2.228	12,390,300
2025-07-04	2.460	2.470	2.420	2.440	2.219	14,520,520
2025-07-03	2.440	2.470	2.430	2.460	2.237	14,190,790
2025-07-02	2.370	2.470	2.360	2.440	2.219	32,712,410
2025-06-30	2.390	2.400	2.350	2.370	2.155	17,851,631
2025-06-27	2.500	2.500	2.360	2.370	2.155	40,330,848
2025-06-26	2.500	2.500	2.480	2.490	2.264	8,276,345
2025-06-25	2.530	2.550	2.480	2.480	2.255	13,834,240
2025-06-24	2.460	2.550	2.410	2.540	2.310	31,991,949
2025-06-23	2.490	2.490	2.430	2.440	2.219	15,337,910
2025-06-20	2.490	2.520	2.440	2.470	2.246	23,705,180
2025-06-19	2.580	2.600	2.480	2.510	2.283	21,965,881
2025-06-18	2.600	2.600	2.520	2.600	2.364	27,323,840
2025-06-17	2.530	2.600	2.510	2.600	2.364	28,911,170
2025-06-16	2.470	2.540	2.440	2.530	2.301	31,012,410
2025-06-13	2.450	2.470	2.430	2.440	2.219	22,166,170
2025-06-12	2.470	2.500	2.430	2.450	2.228	29,715,010
2025-06-11	2.490	2.500	2.450	2.490	2.264	21,048,061
2025-06-10	2.550	2.550	2.470	2.500	2.273	22,336,100
2025-06-09	2.600	2.640	2.570	2.610	2.291	27,432,240
2025-06-06	2.610	2.630	2.580	2.600	2.282	24,456,869
2025-06-05	2.610	2.620	2.570	2.590	2.273	16,442,840
2025-06-04	2.620	2.630	2.560	2.580	2.264	29,635,801
2025-06-03	2.550	2.620	2.550	2.610	2.291	24,447,670
2025-06-02	2.560	2.580	2.510	2.540	2.229	14,061,630
2025-05-30	2.620	2.650	2.580	2.580	2.264	48,206,621
2025-05-29	2.610	2.640	2.570	2.630	2.308	17,020,000
2025-05-28	2.630	2.630	2.560	2.620	2.300	17,066,070
2025-05-27	2.590	2.620	2.560	2.620	2.300	18,175,529
2025-05-26	2.580	2.640	2.560	2.590	2.273	28,052,039
2025-05-23	2.620	2.630	2.560	2.580	2.264	18,246,270
2025-05-22	2.620	2.660	2.570	2.620	2.300	31,088,000
2025-05-21	2.610	2.620	2.570	2.620	2.300	20,776,270
2025-05-20	2.500	2.640	2.480	2.610	2.291	52,150,648
2025-05-19	2.420	2.500	2.420	2.500	2.194	15,147,450
2025-05-16	2.400	2.450	2.370	2.440	2.142	24,890,039
2025-05-15	2.420	2.440	2.390	2.410	2.115	12,589,000
2025-05-14	2.410	2.440	2.410	2.430	2.133	14,679,810
2025-05-13	2.440	2.440	2.400	2.430	2.133	12,578,770
2025-05-12	2.410	2.440	2.390	2.420	2.124	10,649,200

← NewerPage 6 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.