Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	28.200	28.600	28.050	28.250	24.013	3,605,937
2024-05-14	28.350	28.500	27.850	28.000	23.800	1,735,171
2024-05-13	27.450	28.450	27.350	28.350	24.098	4,033,311
2024-05-10	26.400	27.500	26.400	27.450	23.333	3,766,084
2024-05-09	26.200	26.600	26.150	26.450	22.483	2,889,952
2024-05-08	26.400	26.850	26.050	26.100	22.185	2,671,836
2024-05-07	26.050	26.450	25.900	26.300	22.355	2,970,500
2024-05-06	25.400	26.100	25.400	25.850	21.973	2,368,805
2024-05-03	25.450	25.800	25.250	25.300	21.505	787,420
2024-05-02	25.100	25.300	24.700	25.200	21.420	872,296
2024-04-30	25.500	25.600	25.050	25.100	21.335	2,206,257
2024-04-29	25.100	25.650	25.100	25.350	21.548	2,339,500
2024-04-26	25.050	25.350	25.050	25.100	21.335	1,810,686
2024-04-25	24.650	25.250	24.600	24.950	21.208	2,961,167
2024-04-24	24.150	24.800	24.100	24.650	20.953	2,404,256
2024-04-23	24.200	24.350	23.900	24.050	20.443	2,215,220
2024-04-22	23.900	24.250	23.800	24.000	20.400	1,794,037
2024-04-19	23.700	23.950	23.500	23.750	20.188	1,354,134
2024-04-18	23.900	24.150	23.700	23.700	20.145	1,445,000
2024-04-17	23.600	23.900	23.400	23.750	20.188	2,117,493
2024-04-16	24.000	24.200	23.550	23.600	20.060	2,956,426
2024-04-15	24.250	24.450	23.900	24.100	20.485	3,400,889
2024-04-12	25.050	25.200	24.200	24.250	20.613	5,174,070
2024-04-11	24.550	25.400	24.500	25.250	21.463	3,034,809
2024-04-10	24.100	25.100	24.100	24.850	21.123	5,726,689
2024-04-09	24.100	24.550	23.700	24.100	20.485	4,036,012
2024-04-08	23.500	24.300	23.300	24.100	20.485	4,961,585
2024-04-05	23.900	23.900	23.000	23.350	19.848	2,404,411
2024-04-03	23.850	24.300	23.550	23.900	20.315	8,506,925
2024-04-02	23.000	23.800	22.900	23.150	19.678	10,875,120
2024-03-28	24.900	24.900	22.050	22.700	19.295	26,381,020
2024-03-27	29.350	29.600	28.850	29.250	24.863	1,854,084
2024-03-26	30.550	30.850	29.150	29.350	24.948	2,586,500
2024-03-25	29.950	30.850	29.950	30.550	25.968	777,500
2024-03-22	30.500	30.900	29.900	30.400	25.840	1,441,502
2024-03-21	30.200	30.900	30.200	30.650	26.053	1,946,465
2024-03-20	30.300	30.800	30.200	30.300	25.755	1,337,930
2024-03-19	30.900	31.200	30.300	30.400	25.840	1,495,476
2024-03-18	29.800	31.300	29.800	30.850	26.223	4,206,932
2024-03-15	29.750	29.850	29.350	29.600	25.160	2,698,409
2024-03-14	30.000	30.100	29.550	29.750	25.288	1,162,150
2024-03-13	29.500	30.200	29.450	29.950	25.458	2,314,612
2024-03-12	29.750	29.850	29.100	29.650	25.203	1,980,586
2024-03-11	30.000	30.200	29.350	29.550	25.118	1,817,731
2024-03-08	29.750	30.300	29.650	30.100	25.585	1,689,000
2024-03-07	29.500	30.250	29.350	29.950	25.458	2,546,708
2024-03-06	29.000	29.750	28.700	29.550	25.118	1,534,500
2024-03-05	29.600	29.750	28.850	29.100	24.735	3,025,826
2024-03-04	29.700	30.150	29.450	29.700	25.245	1,222,500
2024-03-01	29.500	29.950	29.150	29.700	25.245	928,175
2024-02-29	29.700	30.100	29.350	29.500	25.075	2,223,500
2024-02-28	29.950	30.200	29.550	29.750	25.288	1,322,693
2024-02-27	30.250	30.300	29.650	30.000	25.500	1,867,492
2024-02-26	30.700	30.900	30.000	30.300	25.755	1,979,499
2024-02-23	30.950	31.100	30.550	30.650	26.053	1,143,628
2024-02-22	30.100	30.900	29.800	30.850	26.223	1,905,755
2024-02-21	29.900	30.650	29.600	29.950	25.458	2,096,621
2024-02-20	28.900	29.950	28.700	29.900	25.415	2,294,097
2024-02-19	28.650	28.950	28.250	28.750	24.438	1,392,125
2024-02-16	27.600	28.200	27.450	28.100	23.885	470,438

← NewerPage 11 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.