Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.370	2.410	2.370	2.410	2.115	8,268,084
2025-05-08	2.420	2.420	2.370	2.380	2.089	15,423,370
2025-05-07	2.440	2.440	2.390	2.410	2.115	29,894,061
2025-05-06	2.400	2.440	2.400	2.420	2.124	12,656,900
2025-05-02	2.470	2.480	2.380	2.390	2.098	5,823,539
2025-04-30	2.440	2.460	2.400	2.450	2.150	9,276,000
2025-04-29	2.450	2.460	2.420	2.430	2.133	9,122,000
2025-04-28	2.430	2.460	2.400	2.430	2.133	21,424,000
2025-04-25	2.450	2.470	2.400	2.400	2.106	22,863,301
2025-04-24	2.450	2.480	2.440	2.470	2.168	19,343,211
2025-04-23	2.420	2.450	2.420	2.450	2.150	9,127,208
2025-04-22	2.410	2.450	2.400	2.440	2.142	7,822,462
2025-04-17	2.410	2.450	2.410	2.410	2.115	8,110,374
2025-04-16	2.420	2.440	2.370	2.410	2.115	10,887,330
2025-04-15	2.430	2.490	2.420	2.450	2.150	20,669,400
2025-04-14	2.410	2.430	2.370	2.430	2.133	14,867,960
2025-04-11	2.410	2.420	2.360	2.410	2.115	17,902,990
2025-04-10	2.400	2.460	2.370	2.420	2.124	27,773,240
2025-04-09	2.310	2.420	2.290	2.410	2.115	40,788,930
2025-04-08	2.290	2.380	2.280	2.340	2.054	43,204,922
2025-04-07	2.390	2.410	2.280	2.310	2.027	50,339,801
2025-04-03	2.360	2.530	2.360	2.500	2.194	73,695,688
2025-04-02	2.310	2.380	2.300	2.380	2.089	22,610,301
2025-04-01	2.260	2.360	2.250	2.340	2.054	27,236,910
2025-03-31	2.270	2.280	2.210	2.240	1.966	27,081,500
2025-03-28	2.300	2.330	2.230	2.280	2.001	32,609,029
2025-03-27	2.270	2.330	2.240	2.330	2.045	22,539,359
2025-03-26	2.240	2.330	2.220	2.270	1.992	31,615,840
2025-03-25	2.280	2.280	2.220	2.240	1.966	17,193,561
2025-03-24	2.280	2.320	2.260	2.280	2.001	28,750,061
2025-03-21	2.470	2.470	2.270	2.270	1.992	79,396,273
2025-03-20	2.460	2.500	2.420	2.470	2.168	65,099,000
2025-03-19	2.440	2.470	2.390	2.460	2.159	71,940,000
2025-03-18	2.440	2.460	2.380	2.450	2.150	35,833,000
2025-03-17	2.420	2.470	2.390	2.440	2.142	42,793,840
2025-03-14	2.350	2.430	2.280	2.390	2.098	60,909,320
2025-03-13	2.300	2.370	2.260	2.370	2.080	38,210,039
2025-03-12	2.290	2.300	2.260	2.290	2.010	17,404,930
2025-03-11	2.200	2.300	2.200	2.290	2.010	17,935,520
2025-03-10	2.260	2.280	2.230	2.260	1.984	14,814,200
2025-03-07	2.240	2.270	2.230	2.240	1.966	12,552,210
2025-03-06	2.260	2.320	2.240	2.260	1.984	22,377,279
2025-03-05	2.240	2.300	2.230	2.270	1.992	21,468,000
2025-03-04	2.220	2.250	2.190	2.240	1.966	12,594,200
2025-03-03	2.280	2.300	2.200	2.230	1.957	29,323,971
2025-02-28	2.260	2.300	2.230	2.270	1.992	25,994,760
2025-02-27	2.270	2.300	2.250	2.260	1.984	20,754,000
2025-02-26	2.260	2.300	2.210	2.270	1.992	42,682,762
2025-02-25	2.270	2.280	2.220	2.260	1.984	21,560,730
2025-02-24	2.240	2.300	2.230	2.240	1.966	17,430,029
2025-02-21	2.290	2.290	2.250	2.260	1.984	23,698,100
2025-02-20	2.280	2.350	2.260	2.300	2.019	20,668,881
2025-02-19	2.320	2.320	2.280	2.280	2.001	22,148,820
2025-02-18	2.230	2.340	2.220	2.320	2.036	39,065,031
2025-02-17	2.140	2.260	2.120	2.230	1.957	36,866,449
2025-02-14	2.110	2.140	2.100	2.140	1.878	26,124,289
2025-02-13	2.110	2.130	2.070	2.090	1.834	29,518,100
2025-02-12	2.080	2.130	2.080	2.110	1.852	21,494,260
2025-02-11	2.160	2.160	2.080	2.080	1.826	29,000,061
2025-02-10	2.170	2.190	2.140	2.150	1.887	25,004,609

← NewerPage 7 of 21 · 1,230 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.