Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	32.750	32.750	31.600	31.750	25.090	1,651,300
2023-05-22	32.650	33.150	32.300	32.650	25.801	1,469,744
2023-05-19	32.950	33.300	32.650	32.850	25.959	1,249,000
2023-05-18	32.650	33.550	32.650	33.300	26.315	1,748,809
2023-05-17	33.350	33.500	32.450	32.650	25.801	1,910,575
2023-05-16	33.350	33.900	33.150	33.650	26.591	1,638,185
2023-05-15	33.300	33.850	33.250	33.550	26.512	1,582,278
2023-05-12	34.800	34.800	33.400	33.500	26.473	3,425,497
2023-05-11	34.500	35.150	34.350	34.800	27.500	1,707,315
2023-05-10	35.000	35.150	33.950	34.750	27.460	3,212,188
2023-05-09	35.250	35.550	34.350	34.850	27.540	2,547,600
2023-05-08	34.200	35.400	34.200	35.150	27.777	3,951,587
2023-05-05	34.750	35.000	34.450	34.650	27.381	2,001,810
2023-05-04	33.450	34.750	33.350	34.500	27.263	4,645,624
2023-05-03	33.350	33.750	33.250	33.450	26.433	1,393,000
2023-05-02	33.100	34.000	32.600	33.700	26.631	2,189,406
2023-04-28	31.800	33.050	31.500	32.500	25.682	4,882,588
2023-04-27	31.450	31.900	31.000	31.500	24.892	1,814,019
2023-04-26	30.700	31.650	30.600	31.450	24.853	2,263,344
2023-04-25	30.900	31.350	30.600	30.800	24.339	1,937,970
2023-04-24	30.950	31.300	30.650	30.950	24.458	1,936,812
2023-04-21	31.100	31.850	30.700	31.050	24.537	2,423,221
2023-04-20	31.400	31.500	31.100	31.150	24.616	1,339,900
2023-04-19	30.850	31.450	30.750	31.150	24.616	1,983,580
2023-04-18	30.750	31.350	30.450	30.950	24.458	2,252,789
2023-04-17	29.600	30.850	29.200	30.550	24.142	2,629,000
2023-04-14	29.450	29.600	29.150	29.550	23.351	857,847
2023-04-13	29.350	29.550	28.950	29.000	22.917	2,231,882
2023-04-12	29.000	29.750	28.900	29.300	23.154	1,708,601
2023-04-11	28.750	28.950	28.600	28.800	22.759	1,280,273
2023-04-06	28.850	28.850	28.400	28.550	22.561	2,137,469
2023-04-04	28.900	29.100	28.500	28.650	22.640	1,938,827
2023-04-03	28.600	28.950	28.350	28.700	22.680	1,748,065
2023-03-31	28.400	28.700	28.100	28.250	22.324	1,895,061
2023-03-30	28.350	28.400	27.800	28.200	22.284	888,367
2023-03-29	28.400	28.650	27.900	28.350	22.403	843,498
2023-03-28	27.800	28.300	27.600	28.100	22.205	1,278,642
2023-03-27	28.000	28.150	27.350	27.850	22.008	1,393,744
2023-03-24	28.300	28.350	27.750	27.850	22.008	1,000,471
2023-03-23	28.450	28.550	28.100	28.350	22.403	801,439
2023-03-22	28.200	28.850	28.100	28.550	22.561	1,465,758
2023-03-21	28.400	28.400	27.700	28.150	22.245	1,424,699
2023-03-20	29.250	29.500	27.850	28.250	22.324	1,542,882
2023-03-17	29.150	29.550	29.000	29.250	23.114	2,231,368
2023-03-16	29.000	29.600	28.850	29.050	22.956	2,711,944
2023-03-15	28.500	29.550	28.500	29.100	22.996	2,140,251
2023-03-14	29.200	29.350	28.200	28.400	22.443	1,816,153
2023-03-13	28.500	29.700	28.300	29.400	23.233	2,531,225
2023-03-10	29.000	29.000	27.950	28.300	22.364	1,874,968
2023-03-09	29.250	29.950	28.800	28.950	22.877	1,540,060
2023-03-08	28.350	29.800	28.350	29.450	23.272	4,342,307
2023-03-07	28.100	29.800	28.000	28.650	22.640	5,225,136
2023-03-06	27.000	28.100	27.000	28.100	22.205	2,308,313
2023-03-03	26.500	27.200	26.350	27.000	21.336	1,208,800
2023-03-02	26.450	26.450	26.100	26.300	20.783	957,651
2023-03-01	25.850	26.500	25.800	26.300	20.783	955,576
2023-02-28	26.100	26.350	25.700	25.700	20.309	2,523,101
2023-02-27	26.550	26.550	26.050	26.050	20.586	1,326,617
2023-02-24	26.800	26.800	26.400	26.550	20.981	629,074
2023-02-23	26.550	27.350	26.550	26.800	21.178	922,010

← NewerPage 15 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.