Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	29.800	29.950	29.150	29.150	23.937	1,121,000
2023-08-17	29.700	29.850	29.000	29.800	24.471	1,070,406
2023-08-16	29.900	30.000	29.500	29.650	24.348	1,172,344
2023-08-15	29.800	30.100	29.600	29.900	24.553	1,674,000
2023-08-14	30.050	30.150	29.550	29.700	24.389	994,825
2023-08-11	30.700	30.700	30.050	30.200	24.799	668,663
2023-08-10	30.750	30.750	30.500	30.600	25.128	592,287
2023-08-09	30.800	30.900	30.100	30.700	25.210	715,058
2023-08-08	30.550	31.000	30.350	30.600	25.128	844,435
2023-08-07	30.500	30.700	30.200	30.600	25.128	674,694
2023-08-04	30.550	30.900	30.450	30.650	25.169	756,844
2023-08-03	30.300	30.700	30.100	30.450	25.004	601,847
2023-08-02	31.000	31.000	30.300	30.400	24.963	904,115
2023-08-01	30.950	31.250	30.700	31.000	25.456	1,135,939
2023-07-31	31.700	31.800	30.950	30.950	25.415	2,369,544
2023-07-28	30.200	31.800	30.150	31.300	25.702	4,299,300
2023-07-27	29.200	29.350	28.950	28.950	23.773	427,703
2023-07-26	28.850	29.350	28.800	29.200	23.978	1,109,142
2023-07-25	28.500	28.850	28.300	28.650	23.526	1,235,976
2023-07-24	28.100	28.400	27.900	28.250	23.198	1,063,193
2023-07-21	28.350	28.500	28.100	28.200	23.157	911,040
2023-07-20	28.150	28.450	28.000	28.050	23.034	675,414
2023-07-19	28.700	28.700	28.000	28.150	23.116	1,397,514
2023-07-18	28.700	28.750	28.150	28.400	23.321	1,358,492
2023-07-14	28.750	28.850	28.250	28.800	23.650	805,982
2023-07-13	28.100	28.500	28.050	28.350	23.280	1,642,500
2023-07-12	28.100	28.300	27.700	28.050	23.034	1,149,625
2023-07-11	28.200	28.300	27.900	28.150	23.116	863,694
2023-07-10	28.250	28.400	27.700	28.000	22.993	811,000
2023-07-07	27.800	28.100	27.750	27.900	22.910	646,500
2023-07-06	28.450	28.700	27.850	28.050	23.034	1,156,883
2023-07-05	28.650	28.900	28.500	28.600	23.485	637,425
2023-07-04	28.750	28.850	28.500	28.700	23.567	584,927
2023-07-03	28.450	29.050	28.400	28.900	23.732	1,181,691
2023-06-30	28.100	28.500	28.100	28.350	23.280	1,233,500
2023-06-29	29.500	29.500	29.050	29.200	23.075	604,500
2023-06-28	29.250	29.450	29.000	29.350	23.193	709,333
2023-06-27	28.900	29.450	28.750	29.350	23.193	668,981
2023-06-26	29.100	29.300	28.600	28.750	22.719	1,547,500
2023-06-23	29.850	29.900	28.850	28.850	22.798	577,048
2023-06-21	30.050	30.450	29.150	29.750	23.509	1,409,661
2023-06-20	30.600	30.950	30.100	30.300	23.944	1,596,000
2023-06-19	31.300	31.300	30.800	31.100	24.576	663,021
2023-06-16	30.600	31.300	30.150	31.300	24.734	5,701,000
2023-06-15	30.450	30.850	30.050	30.600	24.181	1,729,862
2023-06-14	31.150	31.250	30.550	30.550	24.142	803,863
2023-06-13	31.300	31.300	30.800	30.950	24.458	801,415
2023-06-12	32.000	32.000	31.150	31.200	24.655	744,674
2023-06-09	31.600	31.900	31.150	31.750	25.090	1,350,000
2023-06-08	31.000	31.450	30.850	31.250	24.695	1,170,500
2023-06-07	31.000	31.350	30.450	31.000	24.497	2,811,500
2023-06-06	30.800	31.100	30.500	30.800	24.339	1,307,908
2023-06-05	30.900	30.950	30.500	30.800	24.339	2,800,710
2023-06-02	30.550	31.350	30.550	30.800	24.339	3,005,581
2023-06-01	30.250	30.700	30.000	30.450	24.063	1,585,597
2023-05-31	30.250	30.600	29.900	30.250	23.904	3,217,342
2023-05-30	30.800	30.950	30.200	30.750	24.300	1,769,000
2023-05-29	31.600	31.600	30.700	30.900	24.418	1,672,685
2023-05-25	31.000	31.500	30.550	31.050	24.537	2,721,976
2023-05-24	31.600	31.750	31.000	31.500	24.892	1,438,858

← NewerPage 14 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.