Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	26.750	26.750	26.400	26.500	20.941	697,814
2023-02-21	26.750	26.900	26.500	26.700	21.099	654,893
2023-02-20	26.400	26.800	26.250	26.800	21.178	499,296
2023-02-17	26.450	26.750	26.300	26.350	20.823	958,570
2023-02-16	26.250	26.750	26.250	26.450	20.902	901,104
2023-02-15	26.900	26.900	26.200	26.400	20.862	1,104,249
2023-02-14	26.600	26.850	26.450	26.750	21.139	787,846
2023-02-13	26.950	26.950	26.500	26.800	21.178	895,082
2023-02-10	26.900	27.250	26.700	26.800	21.178	894,635
2023-02-09	27.050	27.100	26.800	27.000	21.336	1,002,773
2023-02-08	27.100	27.550	27.000	27.250	21.534	1,385,821
2023-02-07	27.250	27.600	26.950	27.000	21.336	1,451,163
2023-02-06	27.150	27.250	26.550	27.200	21.494	1,926,491
2023-02-03	27.300	27.900	27.000	27.150	21.455	1,020,774
2023-02-02	27.850	28.150	27.250	27.350	21.613	1,598,057
2023-02-01	26.900	27.850	26.750	27.650	21.850	4,458,241
2023-01-31	27.200	27.300	26.400	26.600	21.020	5,804,411
2023-01-30	26.950	27.400	26.950	27.200	21.494	3,615,503
2023-01-27	27.350	27.400	26.600	26.800	21.178	950,146
2023-01-26	27.450	27.550	26.800	27.350	21.613	1,119,305
2023-01-20	27.150	27.400	26.850	27.400	21.652	440,779
2023-01-19	27.100	27.250	26.500	26.800	21.178	739,102
2023-01-18	27.050	27.100	26.700	27.100	21.415	977,326
2023-01-17	27.000	27.050	26.600	27.000	21.336	770,134
2023-01-16	26.800	27.350	26.550	27.050	21.376	750,133
2023-01-13	26.500	26.900	26.500	26.750	21.139	928,877
2023-01-12	26.800	27.000	26.400	26.500	20.941	1,047,728
2023-01-11	26.800	27.150	26.600	26.800	21.178	1,359,838
2023-01-10	26.650	26.800	26.400	26.600	21.020	1,030,184
2023-01-09	26.400	27.000	26.400	26.750	21.139	1,117,663
2023-01-06	26.300	26.550	26.100	26.400	20.862	821,107
2023-01-05	26.300	26.550	26.200	26.250	20.744	2,452,342
2023-01-04	25.800	26.300	25.800	26.100	20.625	1,312,022
2023-01-03	25.000	25.950	24.750	25.850	20.427	1,652,498
2022-12-30	25.100	25.200	24.950	25.000	19.756	665,113
2022-12-29	24.700	25.100	24.500	25.050	19.795	869,711
2022-12-28	24.200	24.900	24.150	24.850	19.637	1,673,299
2022-12-23	24.700	24.700	23.800	24.100	19.045	1,547,606
2022-12-22	24.450	24.900	24.450	24.700	19.519	1,098,641
2022-12-21	24.350	24.650	24.250	24.400	19.282	640,113
2022-12-20	24.500	24.700	24.200	24.500	19.361	877,522
2022-12-19	24.900	25.300	24.350	24.500	19.361	1,007,048
2022-12-16	25.100	25.300	24.800	24.850	19.637	1,958,646
2022-12-15	25.100	25.350	24.650	25.200	19.914	1,429,527
2022-12-14	24.950	25.400	24.950	25.050	19.795	1,803,676
2022-12-13	24.750	24.850	24.550	24.800	19.598	2,001,862
2022-12-12	24.700	24.950	24.500	24.650	19.479	1,329,847
2022-12-09	24.350	24.950	24.350	24.750	19.558	2,362,358
2022-12-08	24.100	24.700	24.100	24.400	19.282	1,566,909
2022-12-07	24.750	25.050	24.050	24.050	19.005	1,490,528
2022-12-06	24.650	25.150	24.500	24.650	19.479	3,045,048
2022-12-05	24.200	25.100	23.900	24.850	19.637	3,083,620
2022-12-02	24.450	24.450	23.650	23.800	18.807	1,761,208
2022-12-01	24.850	25.300	24.250	24.300	19.203	2,235,187
2022-11-30	23.850	24.750	23.700	24.700	19.519	5,535,237
2022-11-29	23.350	23.900	23.350	23.900	18.887	1,771,202
2022-11-28	23.350	23.500	22.500	23.350	18.452	1,022,692
2022-11-25	23.650	23.900	23.500	23.900	18.887	1,335,177
2022-11-24	23.550	23.800	23.450	23.550	18.610	879,500
2022-11-23	23.500	23.850	23.400	23.550	18.610	800,196

← NewerPage 16 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.