Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	26.900	27.200	26.750	27.150	23.078	1,153,346
2023-11-15	26.350	26.900	26.350	26.900	22.865	731,748
2023-11-14	25.950	26.300	25.950	26.200	22.270	557,750
2023-11-13	25.950	25.950	25.500	25.850	21.973	828,547
2023-11-10	25.800	25.850	25.550	25.650	21.803	618,500
2023-11-09	25.800	26.000	25.700	25.800	21.930	819,268
2023-11-08	26.450	26.450	25.700	25.750	21.888	2,330,952
2023-11-07	27.200	27.200	26.350	26.400	22.440	1,221,967
2023-11-06	26.750	27.300	26.750	27.250	23.163	884,019
2023-11-03	26.400	26.850	26.250	26.700	22.695	570,482
2023-11-02	26.450	26.650	26.300	26.400	22.440	485,500
2023-11-01	26.000	26.300	25.850	26.150	22.228	574,000
2023-10-31	26.500	26.600	25.950	26.050	22.143	1,566,071
2023-10-30	26.550	26.750	26.100	26.400	22.440	1,387,000
2023-10-27	26.300	27.100	26.250	26.800	22.780	1,121,272
2023-10-26	26.700	26.700	26.150	26.450	22.483	670,001
2023-10-25	26.700	27.000	26.400	26.450	22.483	949,660
2023-10-24	26.700	26.700	25.850	26.350	22.398	981,810
2023-10-20	26.700	27.050	26.100	26.200	22.270	1,233,000
2023-10-19	26.900	27.100	26.600	26.700	22.695	734,000
2023-10-18	27.200	27.200	26.750	26.900	22.865	566,342
2023-10-17	27.200	27.200	26.850	27.050	22.993	649,000
2023-10-16	27.150	27.250	26.800	26.950	22.908	1,020,393
2023-10-13	27.200	27.300	26.900	27.050	22.993	739,974
2023-10-12	27.200	27.700	27.150	27.400	23.290	1,507,138
2023-10-11	27.000	27.300	26.850	27.150	23.078	1,239,987
2023-10-10	26.850	27.300	26.750	27.000	22.950	1,425,766
2023-10-09	27.000	27.100	26.650	26.800	22.780	700,052
2023-10-06	25.850	26.800	25.850	26.550	22.568	615,703
2023-10-05	25.800	26.000	25.500	25.850	21.973	545,500
2023-10-04	26.100	26.100	25.750	25.800	21.930	575,413
2023-10-03	27.000	27.000	25.900	26.150	22.228	727,303
2023-09-29	26.650	27.100	26.550	27.000	22.950	1,038,307
2023-09-28	26.700	27.000	26.500	26.700	22.695	1,226,000
2023-09-27	26.650	27.100	26.600	26.700	22.695	681,607
2023-09-26	26.700	26.950	26.500	26.650	22.653	1,350,500
2023-09-25	27.350	27.350	26.600	26.650	22.653	831,800
2023-09-22	26.700	27.400	26.550	27.050	22.993	1,689,655
2023-09-21	27.800	27.950	27.400	27.400	22.500	1,281,059
2023-09-20	27.850	28.050	27.500	27.600	22.664	990,336
2023-09-19	27.150	28.100	26.950	28.050	23.034	1,943,111
2023-09-18	27.650	27.650	27.150	27.300	22.418	2,082,030
2023-09-15	27.350	28.050	27.100	27.650	22.705	2,031,686
2023-09-14	26.950	27.600	26.950	27.300	22.418	1,684,530
2023-09-13	27.200	27.200	26.750	26.900	22.089	1,854,030
2023-09-12	27.600	27.600	27.100	27.150	22.295	1,652,188
2023-09-11	27.950	27.950	27.350	27.500	22.582	1,550,620
2023-09-07	28.100	28.200	27.750	27.900	22.910	1,113,030
2023-09-06	28.550	28.550	27.900	28.100	23.075	2,621,030
2023-09-05	29.350	29.350	28.400	28.500	23.403	2,290,221
2023-09-04	29.400	29.400	28.900	29.300	24.060	2,461,485
2023-08-31	29.300	30.150	28.750	29.400	24.142	4,429,835
2023-08-30	29.500	29.550	28.800	29.050	23.855	1,360,000
2023-08-29	28.950	29.550	28.700	29.450	24.183	1,159,100
2023-08-28	29.650	29.900	28.450	28.600	23.485	1,364,500
2023-08-25	28.850	29.200	28.550	28.800	23.650	1,145,640
2023-08-24	28.700	29.250	28.500	29.000	23.814	986,420
2023-08-23	28.600	28.850	28.350	28.450	23.362	637,813
2023-08-22	28.400	28.800	28.200	28.600	23.485	1,412,124
2023-08-21	29.150	29.150	28.100	28.150	23.116	1,767,630

← NewerPage 13 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.