Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	26.800	27.150	26.650	26.750	23.313	1,302,862
2024-08-09	27.000	27.200	26.750	26.800	23.357	1,872,000
2024-08-08	26.900	27.300	26.800	26.950	23.488	2,558,130
2024-08-07	26.500	27.250	26.500	27.200	23.705	2,888,911
2024-08-06	25.950	26.500	25.700	26.350	22.965	2,422,813
2024-08-05	26.050	26.550	25.500	25.800	22.485	3,804,134
2024-08-02	25.950	26.200	25.750	26.050	22.703	2,330,681
2024-08-01	26.050	26.250	25.900	26.150	22.790	1,915,059
2024-07-31	25.550	26.150	25.200	25.950	22.616	3,556,003
2024-07-30	26.500	26.500	25.400	25.400	22.137	3,528,165
2024-07-29	25.900	26.500	25.800	26.250	22.877	2,444,944
2024-07-26	25.750	26.200	25.600	26.000	22.660	2,010,192
2024-07-25	26.700	26.700	25.750	25.850	22.529	3,855,670
2024-07-24	26.000	26.800	25.850	26.600	23.183	3,159,000
2024-07-23	25.850	26.550	25.850	26.000	22.660	2,350,000
2024-07-22	25.600	26.150	25.250	26.050	22.703	1,486,820
2024-07-19	25.850	26.050	25.400	25.550	22.267	1,354,059
2024-07-18	25.550	26.150	25.400	25.950	22.616	1,400,000
2024-07-17	26.050	26.050	25.450	25.600	22.311	2,395,256
2024-07-16	26.350	26.350	25.850	25.900	22.572	1,454,757
2024-07-15	26.150	26.400	25.900	26.300	22.921	2,019,105
2024-07-12	26.050	26.450	25.950	26.300	22.921	2,391,800
2024-07-11	25.850	26.150	25.800	26.050	22.703	1,541,597
2024-07-10	26.600	26.700	25.600	25.800	22.485	1,649,703
2024-07-09	26.800	26.900	26.500	26.700	23.270	1,485,278
2024-07-08	27.000	27.000	26.650	26.800	23.357	1,452,941
2024-07-05	26.900	27.300	26.700	27.000	23.531	1,290,810
2024-07-04	26.900	27.450	26.900	27.150	23.662	1,483,561
2024-07-03	26.500	27.100	26.400	26.900	23.444	2,205,761
2024-07-02	26.400	26.850	26.300	26.550	23.139	1,853,199
2024-06-28	25.850	26.600	25.800	26.200	22.834	2,150,500
2024-06-27	26.000	26.150	25.700	25.850	22.529	2,060,000
2024-06-26	25.900	26.250	25.650	26.100	22.747	2,502,000
2024-06-25	25.700	26.200	25.600	25.900	22.572	2,073,146
2024-06-24	25.550	25.700	25.050	25.700	22.398	2,467,908
2024-06-21	25.850	26.100	25.550	25.550	22.267	3,766,668
2024-06-20	26.050	26.250	25.700	26.000	22.660	2,574,747
2024-06-19	25.450	26.250	25.250	26.100	22.747	3,997,773
2024-06-18	25.900	25.900	25.300	25.450	22.180	4,206,093
2024-06-17	26.850	26.850	25.700	25.900	22.572	5,808,550
2024-06-14	26.850	27.300	26.500	26.850	23.400	3,532,160
2024-06-13	26.600	27.100	26.600	27.050	23.575	3,606,500
2024-06-12	26.950	27.100	26.550	26.600	23.183	3,139,141
2024-06-11	28.300	28.450	26.950	27.150	23.662	4,093,917
2024-06-07	29.150	29.350	28.700	28.950	24.608	4,072,832
2024-06-06	28.550	29.200	28.550	29.150	24.778	3,132,000
2024-06-05	28.800	28.900	28.350	28.350	24.098	1,853,500
2024-06-04	28.750	28.850	27.950	28.750	24.438	3,421,521
2024-06-03	27.600	28.800	27.600	28.550	24.268	3,409,491
2024-05-31	27.550	28.350	27.350	27.500	23.375	8,979,923
2024-05-30	27.950	28.200	27.300	27.450	23.333	2,242,989
2024-05-29	28.200	28.350	27.850	28.000	23.800	1,714,500
2024-05-28	28.200	28.600	28.000	28.250	24.013	1,824,561
2024-05-27	27.800	28.200	27.600	28.100	23.885	2,448,960
2024-05-24	27.700	28.200	27.600	27.750	23.588	2,096,532
2024-05-23	27.800	28.350	27.650	27.900	23.715	2,688,269
2024-05-22	27.750	28.200	27.750	28.050	23.843	1,739,187
2024-05-21	28.150	28.350	27.600	27.750	23.588	1,565,337
2024-05-20	28.450	28.450	27.900	28.150	23.928	2,179,124
2024-05-17	28.250	28.300	27.700	28.100	23.885	3,515,260

← NewerPage 10 of 21 · 1,229 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.