Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	23.800	23.800	23.300	23.750	18.385	770,500
2022-08-25	23.150	23.750	23.100	23.750	18.385	757,541
2022-08-24	24.150	24.150	23.150	23.350	18.075	1,206,023
2022-08-23	23.900	24.150	23.850	23.950	18.540	1,326,266
2022-08-22	24.400	24.450	24.000	24.050	18.617	871,347
2022-08-19	24.150	24.600	24.100	24.400	18.888	802,813
2022-08-18	24.450	24.500	24.050	24.100	18.656	894,677
2022-08-17	24.700	24.750	24.450	24.550	19.004	536,503
2022-08-16	24.600	24.700	24.400	24.600	19.043	552,536
2022-08-15	24.800	24.900	24.400	24.550	19.004	804,563
2022-08-12	24.800	25.150	24.550	25.050	19.391	688,830
2022-08-11	24.750	24.750	24.400	24.650	19.082	552,186
2022-08-10	24.300	24.600	24.100	24.150	18.695	829,638
2022-08-09	24.400	24.800	24.350	24.550	19.004	1,653,470
2022-08-08	24.650	25.100	24.450	24.500	18.966	924,445
2022-08-05	24.700	25.050	24.450	25.000	19.353	1,033,195
2022-08-04	24.250	24.950	24.200	24.450	18.927	827,500
2022-08-03	24.350	24.500	24.000	24.200	18.733	693,558
2022-08-02	24.600	24.600	23.900	24.400	18.888	1,091,244
2022-08-01	25.350	25.350	24.400	24.500	18.966	1,415,461
2022-07-29	25.450	25.600	25.050	25.150	19.469	1,123,096
2022-07-28	25.500	25.650	25.300	25.650	19.856	1,165,332
2022-07-27	25.350	25.550	25.050	25.350	19.624	962,396
2022-07-26	25.450	25.600	25.100	25.500	19.740	399,855
2022-07-25	25.600	25.600	25.050	25.300	19.585	859,062
2022-07-22	25.900	25.900	25.200	25.350	19.624	579,352
2022-07-21	25.850	25.850	25.200	25.400	19.662	883,483
2022-07-20	25.900	25.900	25.300	25.650	19.856	1,554,144
2022-07-19	25.650	25.700	25.400	25.600	19.817	1,289,873
2022-07-18	25.350	25.750	25.150	25.600	19.817	677,661
2022-07-15	25.800	25.800	25.000	25.150	19.469	907,543
2022-07-14	25.700	26.200	25.300	25.800	19.972	1,352,795
2022-07-13	25.850	26.300	25.800	25.900	20.049	1,148,388
2022-07-12	26.200	26.450	25.850	26.150	20.243	1,408,865
2022-07-11	26.800	26.800	25.950	26.300	20.359	836,493
2022-07-08	26.950	27.150	26.800	26.950	20.862	606,353
2022-07-07	27.150	27.750	27.050	27.650	20.746	807,825
2022-07-06	28.000	28.050	27.150	27.450	20.596	1,267,873
2022-07-05	28.300	28.500	28.100	28.300	21.234	1,165,908
2022-07-04	28.000	28.250	27.800	28.250	21.196	973,220
2022-06-30	27.650	28.000	27.200	27.900	20.934	1,426,465
2022-06-29	27.950	28.250	27.550	27.750	20.821	1,164,456
2022-06-28	27.600	28.000	27.300	28.000	21.009	1,444,580
2022-06-27	27.650	27.900	27.050	27.300	20.483	1,283,631
2022-06-24	27.550	27.700	27.300	27.650	20.746	884,148
2022-06-23	26.800	27.500	26.750	27.400	20.558	1,032,105
2022-06-22	26.950	27.200	26.600	26.800	20.108	1,689,000
2022-06-21	26.300	26.950	26.300	26.850	20.146	1,723,993
2022-06-20	26.550	26.550	26.150	26.300	19.733	1,011,763
2022-06-17	26.200	26.550	26.150	26.500	19.883	1,960,074
2022-06-16	26.950	27.000	26.200	26.450	19.846	1,015,665
2022-06-15	27.300	27.300	26.800	26.950	20.221	1,788,676
2022-06-14	27.100	27.500	26.850	27.400	20.558	1,382,821
2022-06-13	27.400	27.550	27.000	27.250	20.446	1,096,954
2022-06-10	27.400	27.950	27.150	27.850	20.896	695,462
2022-06-09	28.300	28.300	27.500	27.700	20.783	1,391,847
2022-06-08	28.150	28.250	27.800	28.200	21.159	1,020,392
2022-06-07	28.000	28.150	27.800	28.150	21.121	1,236,233
2022-06-06	27.950	27.950	27.500	27.850	20.896	1,209,471
2022-06-02	27.550	28.000	27.400	27.900	20.934	823,449

← NewerPage 18 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.