Beijing Enterprises Water Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.200	2.220	2.140	2.150	1.887	24,886,900
2025-02-06	2.190	2.230	2.160	2.190	1.922	10,057,630
2025-02-05	2.160	2.220	2.150	2.190	1.922	20,557,750
2025-02-04	2.140	2.170	2.110	2.130	1.869	12,183,550
2025-02-03	2.170	2.170	2.110	2.130	1.869	10,586,750
2025-01-28	2.170	2.180	2.130	2.160	1.896	4,786,000
2025-01-27	2.180	2.220	2.170	2.190	1.922	10,601,440
2025-01-24	2.220	2.230	2.160	2.170	1.905	26,003,770
2025-01-23	2.230	2.280	2.210	2.220	1.948	14,978,010
2025-01-22	2.240	2.270	2.190	2.250	1.975	26,565,391
2025-01-21	2.270	2.290	2.200	2.270	1.992	22,078,420
2025-01-20	2.360	2.370	2.260	2.260	1.984	39,301,070
2025-01-17	2.360	2.430	2.330	2.370	2.080	22,163,240
2025-01-16	2.340	2.390	2.330	2.360	2.071	10,972,350
2025-01-15	2.290	2.350	2.270	2.340	2.054	14,860,000
2025-01-14	2.300	2.360	2.280	2.300	2.019	24,121,590
2025-01-13	2.310	2.350	2.280	2.330	2.045	7,779,283
2025-01-10	2.350	2.380	2.320	2.330	2.045	7,535,734
2025-01-09	2.320	2.390	2.310	2.370	2.080	18,068,850
2025-01-08	2.360	2.360	2.270	2.340	2.054	18,462,170
2025-01-07	2.400	2.410	2.340	2.360	2.071	11,669,370
2025-01-06	2.390	2.420	2.350	2.400	2.106	6,032,339
2025-01-03	2.430	2.430	2.360	2.390	2.098	15,102,310
2025-01-02	2.500	2.500	2.410	2.430	2.133	6,714,000
2024-12-31	2.500	2.540	2.500	2.510	2.203	3,056,270
2024-12-30	2.550	2.560	2.510	2.520	2.212	8,105,965
2024-12-27	2.540	2.580	2.490	2.560	2.247	16,912,000
2024-12-24	2.450	2.550	2.440	2.540	2.229	16,646,000
2024-12-23	2.380	2.460	2.380	2.430	2.133	13,544,690
2024-12-20	2.360	2.410	2.320	2.380	2.089	23,891,891
2024-12-19	2.360	2.390	2.340	2.350	2.063	16,833,779
2024-12-18	2.360	2.410	2.340	2.380	2.089	10,448,850
2024-12-17	2.450	2.450	2.370	2.370	2.080	16,133,360
2024-12-16	2.350	2.460	2.310	2.430	2.133	26,487,119
2024-12-13	2.300	2.360	2.280	2.350	2.063	17,400,439
2024-12-12	2.320	2.330	2.280	2.310	2.027	9,988,093
2024-12-11	2.280	2.330	2.280	2.300	2.019	13,535,040
2024-12-10	2.320	2.350	2.260	2.280	2.001	16,320,000
2024-12-09	2.230	2.290	2.220	2.290	2.010	20,406,480
2024-12-06	2.210	2.230	2.200	2.220	1.948	15,657,220
2024-12-05	2.240	2.240	2.190	2.220	1.948	11,928,910
2024-12-04	2.220	2.250	2.200	2.220	1.948	10,511,100
2024-12-03	2.190	2.250	2.170	2.240	1.966	18,109,900
2024-12-02	2.130	2.190	2.120	2.180	1.913	10,516,500
2024-11-29	2.130	2.160	2.080	2.130	1.869	23,462,020
2024-11-28	2.180	2.190	2.100	2.120	1.861	12,932,680
2024-11-27	2.150	2.210	2.140	2.180	1.913	11,663,580
2024-11-26	2.140	2.190	2.110	2.160	1.896	15,576,580
2024-11-25	2.160	2.180	2.100	2.150	1.887	54,922,609
2024-11-22	2.220	2.230	2.140	2.160	1.896	13,732,900
2024-11-21	2.250	2.260	2.200	2.220	1.948	13,971,180
2024-11-20	2.200	2.250	2.200	2.230	1.957	10,171,360
2024-11-19	2.200	2.230	2.150	2.200	1.931	17,154,000
2024-11-18	2.200	2.260	2.180	2.220	1.948	17,238,090
2024-11-15	2.170	2.230	2.170	2.180	1.913	13,134,890
2024-11-14	2.240	2.240	2.170	2.170	1.905	12,883,170
2024-11-13	2.230	2.250	2.200	2.230	1.957	9,661,696
2024-11-12	2.310	2.330	2.240	2.250	1.975	12,329,420
2024-11-11	2.260	2.330	2.260	2.330	2.045	16,506,000
2024-11-08	2.310	2.340	2.270	2.290	2.010	9,318,000

← NewerPage 8 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.