Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.360	29.600	29.040	29.440	29.440	2,400,500
2026-10-22	30.240	30.240	29.200	29.360	29.360	1,295,623
2026-10-21	30.300	30.300	29.680	29.980	29.980	1,502,958
2026-10-20	30.560	30.560	29.820	30.180	30.180	879,953
2026-10-16	30.300	30.600	29.980	30.200	30.200	1,768,443
2026-10-15	30.160	30.160	29.800	30.100	30.100	1,282,028
2026-10-14	29.880	30.260	29.840	30.160	30.160	1,123,000
2026-10-13	29.440	29.940	29.440	29.940	29.940	833,348
2026-10-12	29.780	29.880	29.340	29.800	29.800	1,409,200
2026-10-09	29.640	29.740	29.480	29.680	29.680	765,500
2026-10-08	29.600	29.720	29.100	29.640	29.640	1,535,476
2026-10-07	29.180	29.180	28.840	29.060	29.060	586,000
2026-10-06	29.500	29.500	28.900	28.980	28.980	468,180
2026-10-05	29.120	29.140	28.860	28.960	28.960	456,664
2026-10-02	30.140	30.140	29.000	29.020	29.020	740,129
2026-09-30	29.720	30.080	29.640	30.080	30.080	1,149,359
2026-09-29	30.320	30.320	29.800	29.960	29.960	1,056,500
2026-09-28	30.000	30.320	29.580	30.260	30.260	764,652
2026-09-25	30.140	30.140	29.360	29.680	29.680	463,115
2026-09-24	30.000	30.100	29.780	30.040	30.040	382,169
2026-09-23	29.940	30.180	29.700	29.820	29.820	746,190
2026-09-22	29.800	30.100	29.660	29.820	29.820	705,182
2026-09-21	29.700	29.920	29.320	29.920	29.920	1,204,588
2026-09-18	29.660	30.020	29.380	29.600	29.600	2,310,002
2026-09-17	30.140	30.140	29.660	29.980	29.980	723,505
2026-09-16	29.940	30.280	29.900	30.160	30.160	1,674,000
2026-09-15	29.720	30.100	29.580	30.040	30.040	3,062,500
2026-09-14	29.100	29.900	29.100	29.740	29.740	2,158,857
2026-09-11	29.980	29.980	29.080	29.120	29.120	3,799,415
2026-09-10	30.660	30.840	29.840	29.960	29.960	2,053,499
2026-09-09	31.400	31.880	31.300	31.500	30.650	1,771,500
2026-09-08	31.120	31.800	31.120	31.800	30.942	1,037,385
2026-09-07	30.900	31.480	30.900	31.120	30.280	1,019,500
2026-09-04	31.140	31.580	31.000	31.060	30.222	1,783,925
2026-09-03	30.700	31.500	30.700	31.140	30.300	1,580,074
2026-09-02	31.120	31.220	30.660	31.120	30.280	2,097,000
2026-09-01	31.780	31.800	31.080	31.260	30.417	1,995,136
2026-08-31	30.800	32.300	30.800	32.300	31.428	7,802,800
2026-08-28	30.600	31.240	30.540	31.100	30.261	1,097,000
2026-08-27	31.080	31.080	30.320	30.600	29.774	1,365,536
2026-08-26	31.500	31.920	30.600	30.700	29.872	2,475,500
2026-08-25	31.360	31.600	31.100	31.480	30.631	2,324,121
2026-08-24	31.080	31.420	30.720	31.360	30.514	2,211,768
2026-08-21	31.100	31.220	30.780	31.080	30.241	1,318,501
2026-08-20	30.380	31.100	30.380	30.860	30.027	1,312,802
2026-08-19	30.220	30.380	29.960	30.380	29.560	1,001,990
2026-08-18	30.000	30.100	29.900	30.000	29.191	694,118
2026-08-17	29.840	30.180	29.740	30.000	29.191	565,750
2026-08-14	29.640	29.880	29.340	29.840	29.035	1,894,353
2026-08-13	29.700	29.880	29.360	29.500	28.704	1,994,908
2026-08-12	29.900	30.040	29.680	29.800	28.996	1,813,881
2026-08-11	29.660	30.460	29.660	30.200	29.385	1,420,244
2026-08-10	29.860	30.240	29.840	30.100	29.288	1,091,146
2026-08-07	30.200	30.440	29.620	29.820	29.015	1,286,802
2026-08-06	30.720	30.920	30.180	30.380	29.560	1,232,367
2026-08-05	31.060	31.060	30.660	30.940	30.105	1,505,585
2026-08-04	31.100	31.500	30.800	31.060	30.222	1,106,925
2026-08-03	32.080	32.080	31.320	31.400	30.553	1,276,106
2026-07-31	32.580	32.580	31.540	31.640	30.786	1,531,164
2026-07-30	32.080	32.620	32.060	32.580	31.701	1,558,994

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.8500 HKD
2026-06-02	0.7700 HKD
2025-09-10	0.8500 HKD
2025-06-11	0.7700 HKD
2024-09-11	0.8500 HKD
2024-06-11	0.6700 HKD
2023-09-22	0.9300 HKD
2023-06-30	1.1000 HKD
2022-09-22	0.5000 HKD
2022-07-08	0.8500 HKD
2021-09-21	0.4000 HKD
2021-07-08	0.7400 HKD
2020-09-22	0.4000 HKD
2020-07-07	0.7400 HKD
2019-09-23	0.4000 HKD
2019-06-25	0.7300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.