Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	22.950	23.650	22.800	23.300	18.412	830,841
2022-11-21	22.900	23.050	22.300	22.950	18.136	1,252,624
2022-11-18	23.500	23.500	22.750	22.900	18.096	1,188,847
2022-11-17	23.000	23.350	22.550	23.200	18.333	1,289,141
2022-11-16	23.500	23.900	23.050	23.100	18.254	1,213,448
2022-11-15	22.900	23.700	22.800	23.600	18.649	2,160,368
2022-11-14	22.700	23.300	22.600	22.850	18.057	2,585,328
2022-11-11	22.700	23.050	22.200	22.700	17.938	2,332,752
2022-11-10	22.300	22.300	21.800	22.000	17.385	1,628,925
2022-11-09	22.200	22.550	22.100	22.400	17.701	1,706,966
2022-11-08	22.400	22.500	21.750	21.950	17.346	1,967,088
2022-11-07	21.900	22.400	21.700	22.300	17.622	3,814,917
2022-11-04	20.750	22.150	20.350	21.850	17.267	2,985,442
2022-11-03	20.750	20.850	20.350	20.450	16.160	1,247,990
2022-11-02	20.350	21.000	20.200	20.850	16.476	1,848,500
2022-11-01	19.920	20.450	19.880	20.450	16.160	2,143,500
2022-10-31	20.900	20.900	19.820	19.920	15.741	3,308,119
2022-10-28	21.700	21.700	20.700	20.900	16.516	1,850,156
2022-10-27	22.300	22.350	21.250	21.450	16.950	1,689,788
2022-10-26	21.800	22.150	21.550	21.700	17.148	1,588,778
2022-10-25	22.000	22.200	21.500	21.700	17.148	2,283,980
2022-10-24	23.100	23.150	22.000	22.050	17.425	1,613,288
2022-10-21	23.050	23.250	22.800	23.000	18.175	853,574
2022-10-20	22.650	23.150	22.600	22.950	18.136	1,735,287
2022-10-19	23.300	23.550	22.900	23.050	18.215	1,162,048
2022-10-18	23.350	23.550	23.000	23.200	18.333	1,091,251
2022-10-17	23.600	23.750	23.200	23.300	18.412	846,813
2022-10-14	23.800	24.300	23.450	23.500	18.570	1,750,841
2022-10-13	23.300	23.750	23.100	23.500	18.570	2,955,888
2022-10-12	23.000	23.200	22.400	22.850	18.057	2,462,533
2022-10-11	22.400	23.350	22.200	22.950	18.136	2,277,335
2022-10-10	22.050	22.350	21.850	22.050	17.425	1,291,222
2022-10-07	22.500	22.700	21.950	22.050	17.425	750,993
2022-10-06	22.400	22.700	22.350	22.550	17.820	380,500
2022-10-05	22.500	22.900	22.300	22.500	17.780	932,933
2022-10-03	21.500	22.300	21.500	21.800	17.227	351,726
2022-09-30	22.150	22.300	21.700	22.050	17.425	854,377
2022-09-29	22.850	22.950	21.800	22.100	17.464	912,940
2022-09-28	23.250	23.400	22.300	22.400	17.701	1,144,657
2022-09-27	23.100	23.300	22.700	23.200	18.333	1,124,187
2022-09-26	23.500	23.500	22.800	23.100	18.254	1,208,437
2022-09-23	24.000	24.050	23.300	23.450	18.531	1,425,257
2022-09-22	24.150	24.150	23.650	23.950	18.926	1,169,387
2022-09-21	24.550	24.750	24.450	24.500	18.966	744,162
2022-09-20	24.300	25.050	24.300	25.000	19.353	1,343,753
2022-09-19	24.600	24.600	23.800	24.500	18.966	867,870
2022-09-16	24.850	25.000	24.400	24.450	18.927	1,788,894
2022-09-15	24.900	25.200	24.750	25.100	19.430	967,982
2022-09-14	25.200	25.250	24.550	24.900	19.275	1,580,188
2022-09-13	25.600	25.600	25.200	25.250	19.546	863,371
2022-09-09	25.650	25.650	25.200	25.350	19.624	973,765
2022-09-08	25.500	25.900	25.300	25.550	19.778	1,401,838
2022-09-07	25.650	25.850	25.450	25.850	20.011	1,207,003
2022-09-06	25.650	25.650	25.400	25.400	19.662	636,870
2022-09-05	25.450	25.750	25.200	25.450	19.701	927,424
2022-09-02	25.500	25.950	25.200	25.450	19.701	2,441,260
2022-09-01	24.400	25.650	24.150	25.150	19.469	3,255,741
2022-08-31	23.750	23.850	23.350	23.400	18.114	1,315,859
2022-08-30	23.550	23.950	23.400	23.850	18.462	523,307
2022-08-29	23.350	23.600	23.250	23.450	18.153	972,408

← NewerPage 17 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.