Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	27.550	27.700	27.050	27.650	20.746	803,638
2022-05-31	26.950	27.500	26.550	27.500	20.633	3,318,594
2022-05-30	26.950	26.950	26.500	26.700	20.033	1,317,941
2022-05-27	26.800	26.850	26.500	26.700	20.033	955,852
2022-05-26	26.700	26.700	26.100	26.500	19.883	1,015,930
2022-05-25	26.200	26.750	26.150	26.400	19.808	916,048
2022-05-24	26.700	26.750	26.200	26.450	19.846	849,321
2022-05-23	26.200	26.800	26.100	26.800	20.108	697,552
2022-05-20	26.650	26.700	26.100	26.400	19.808	994,404
2022-05-19	26.200	26.550	25.900	26.400	19.808	990,548
2022-05-18	26.200	26.550	25.950	26.450	19.846	1,099,091
2022-05-17	26.000	26.300	25.850	26.300	19.733	1,205,500
2022-05-16	26.000	26.000	25.450	25.950	19.470	1,258,769
2022-05-13	25.250	25.950	25.250	25.800	19.358	1,148,013
2022-05-12	25.600	25.750	25.150	25.250	18.945	1,477,191
2022-05-11	25.600	25.950	25.450	25.700	19.283	2,028,077
2022-05-10	25.850	25.950	25.000	25.700	19.283	2,100,266
2022-05-06	26.800	26.800	26.100	26.150	19.621	1,423,435
2022-05-05	27.400	27.550	26.750	26.950	20.221	2,009,003
2022-05-04	26.550	27.550	26.500	27.300	20.483	2,544,680
2022-05-03	26.700	27.050	26.350	26.950	20.221	701,812
2022-04-29	26.200	27.000	25.950	26.700	20.033	992,208
2022-04-28	26.200	26.650	25.850	26.550	19.921	1,793,916
2022-04-27	25.250	25.950	25.000	25.800	19.358	1,383,299
2022-04-26	26.050	26.050	25.200	25.350	19.020	1,231,127
2022-04-25	26.650	26.650	25.700	25.700	19.283	2,622,717
2022-04-22	26.400	27.000	26.250	26.950	20.221	1,706,870
2022-04-21	27.100	27.400	26.450	26.650	19.996	1,452,401
2022-04-20	27.300	27.400	26.800	27.000	20.258	1,567,274
2022-04-19	26.900	27.500	26.800	27.300	20.483	2,523,842
2022-04-14	27.050	27.450	26.800	27.100	20.333	1,868,469
2022-04-13	26.250	26.850	26.000	26.750	20.071	3,401,883
2022-04-12	25.900	26.500	25.750	25.950	19.470	1,606,294
2022-04-11	26.300	26.800	25.750	26.050	19.545	4,403,402
2022-04-08	25.150	26.050	24.900	26.000	19.508	2,459,113
2022-04-07	25.500	26.050	25.000	25.050	18.795	3,075,033
2022-04-06	26.450	26.450	25.700	25.850	19.395	2,781,604
2022-04-04	25.600	26.150	25.300	26.100	19.583	1,149,592
2022-04-01	25.300	25.550	24.550	25.250	18.945	3,002,289
2022-03-31	25.800	25.800	24.700	24.850	18.645	2,129,645
2022-03-30	25.650	25.650	25.250	25.600	19.208	1,965,794
2022-03-29	25.300	25.400	24.900	25.250	18.945	657,065
2022-03-28	25.000	25.250	24.550	25.250	18.945	960,137
2022-03-25	25.100	26.000	24.650	25.050	18.795	2,953,796
2022-03-24	24.550	25.150	24.200	25.100	18.833	1,269,982
2022-03-23	24.950	25.050	24.400	24.550	18.420	1,329,334
2022-03-22	24.100	24.950	24.050	24.950	18.720	1,121,702
2022-03-21	24.900	25.200	24.100	24.200	18.157	2,135,714
2022-03-18	24.400	24.950	23.900	24.800	18.608	4,659,558
2022-03-17	23.500	24.600	23.150	24.600	18.458	3,838,545
2022-03-16	21.950	22.950	21.550	22.850	17.145	3,372,388
2022-03-15	23.800	23.800	21.300	21.450	16.094	6,464,606
2022-03-14	25.300	25.300	23.700	24.000	18.007	2,961,579
2022-03-11	25.900	25.900	25.050	25.350	19.020	1,136,632
2022-03-10	25.800	26.050	25.500	26.000	19.508	951,799
2022-03-09	25.900	26.300	24.950	25.400	19.058	1,841,909
2022-03-08	26.450	26.750	25.700	25.900	19.433	2,000,161
2022-03-07	26.600	26.650	26.050	26.250	19.696	1,462,604
2022-03-04	27.100	27.150	26.600	26.950	20.221	1,515,807
2022-03-03	27.050	27.750	27.000	27.350	20.521	2,016,084

← NewerPage 19 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.