Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	27.450	27.550	27.100	27.550	23.418	215,310
2024-02-14	27.850	27.850	27.050	27.450	23.333	282,573
2024-02-09	28.750	28.750	27.750	27.850	23.673	302,622
2024-02-08	28.800	28.950	28.500	28.750	24.438	968,124
2024-02-07	28.600	28.900	28.350	28.550	24.268	977,006
2024-02-06	27.900	28.500	27.700	28.450	24.183	1,592,817
2024-02-05	28.000	28.000	27.400	27.850	23.673	1,214,281
2024-02-02	28.200	28.600	27.700	28.050	23.843	1,169,832
2024-02-01	28.400	28.550	27.800	27.900	23.715	1,100,500
2024-01-31	27.800	28.450	27.500	28.300	24.055	2,130,257
2024-01-30	28.450	28.500	27.550	27.650	23.503	1,251,367
2024-01-29	28.300	28.950	28.200	28.650	24.353	1,657,000
2024-01-26	28.700	28.850	28.000	28.100	23.885	1,441,229
2024-01-25	27.850	29.100	27.800	29.000	24.650	1,866,122
2024-01-24	26.850	28.100	26.600	27.800	23.630	1,813,494
2024-01-23	26.450	26.800	26.000	26.550	22.568	2,018,457
2024-01-22	27.250	27.250	25.950	26.250	22.313	2,302,674
2024-01-19	27.700	27.850	26.850	27.150	23.078	1,941,521
2024-01-18	27.250	27.850	26.200	27.600	23.460	2,689,391
2024-01-17	28.650	28.650	26.900	27.000	22.950	2,141,285
2024-01-16	28.950	29.200	28.550	28.700	24.395	898,380
2024-01-15	28.900	29.300	28.500	28.950	24.608	939,148
2024-01-12	28.200	29.000	28.200	28.900	24.565	1,841,099
2024-01-11	28.400	28.600	28.100	28.300	24.055	1,476,278
2024-01-10	28.600	28.600	28.050	28.450	24.183	1,591,006
2024-01-09	28.500	28.700	28.200	28.350	24.098	2,518,050
2024-01-08	28.900	29.000	28.200	28.350	24.098	1,593,650
2024-01-05	28.550	29.100	28.400	28.550	24.268	1,891,643
2024-01-04	28.100	28.500	27.900	28.400	24.140	1,173,157
2024-01-03	27.450	28.200	27.200	28.100	23.885	1,978,493
2024-01-02	27.250	27.650	27.150	27.450	23.333	1,095,695
2023-12-29	27.000	27.200	26.600	27.150	23.078	865,762
2023-12-28	26.750	27.000	26.500	26.950	22.908	677,171
2023-12-27	25.850	26.600	25.850	26.500	22.525	869,500
2023-12-22	26.000	26.200	25.600	25.850	21.973	1,413,597
2023-12-21	25.800	25.950	25.600	25.850	21.973	651,212
2023-12-20	25.950	26.050	25.600	25.800	21.930	468,852
2023-12-19	25.700	26.050	25.400	25.850	21.973	1,244,550
2023-12-18	25.700	26.000	25.500	25.900	22.015	1,003,395
2023-12-15	25.700	26.100	25.550	25.700	21.845	1,920,800
2023-12-14	25.600	25.800	25.300	25.550	21.718	1,143,000
2023-12-13	25.600	25.600	25.200	25.250	21.463	1,106,500
2023-12-12	25.550	25.650	25.250	25.650	21.803	907,311
2023-12-11	25.550	25.550	25.000	25.500	21.675	821,944
2023-12-08	26.000	26.200	25.500	25.650	21.803	957,100
2023-12-07	26.550	26.550	25.700	25.950	22.058	822,399
2023-12-06	25.600	26.650	25.500	26.500	22.525	2,187,639
2023-12-05	25.550	25.750	25.200	25.400	21.590	1,359,500
2023-12-04	25.700	25.900	25.550	25.700	21.845	1,148,153
2023-12-01	25.900	25.950	25.650	25.700	21.845	876,585
2023-11-30	25.850	26.100	25.450	25.900	22.015	1,616,161
2023-11-29	25.950	26.250	25.650	25.800	21.930	1,948,511
2023-11-28	26.100	26.150	25.850	26.150	22.228	638,000
2023-11-27	26.250	26.300	25.850	26.100	22.185	1,622,796
2023-11-24	26.500	26.500	26.250	26.350	22.398	696,000
2023-11-23	26.500	26.600	25.850	26.550	22.568	1,351,430
2023-11-22	26.800	27.050	25.950	26.250	22.313	3,266,363
2023-11-21	26.900	27.250	26.750	26.850	22.823	1,313,817
2023-11-20	26.900	26.900	26.500	26.850	22.823	1,005,283
2023-11-17	27.000	27.000	26.600	26.650	22.653	677,000

← NewerPage 12 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.