Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	31.340	32.300	31.340	32.080	31.214	984,680
2026-07-28	30.880	31.860	30.880	31.720	30.864	1,443,562
2026-07-27	30.820	31.380	30.820	31.120	30.280	902,070
2026-07-24	31.600	31.600	30.840	30.980	30.144	887,903
2026-07-23	31.140	31.660	31.140	31.640	30.786	1,390,865
2026-07-22	31.220	31.500	30.940	31.180	30.339	1,164,617
2026-07-21	31.500	32.040	30.900	31.240	30.397	2,382,724
2026-07-20	31.000	32.160	31.000	32.000	31.137	3,063,434
2026-07-17	30.700	31.300	30.700	31.260	30.417	2,262,634
2026-07-16	30.240	30.840	30.120	30.480	29.658	1,380,863
2026-07-15	30.220	30.460	29.920	30.240	29.424	2,077,196
2026-07-14	29.800	30.140	29.460	30.120	29.307	1,446,265
2026-07-13	29.200	29.920	29.020	29.820	29.015	1,896,238
2026-07-10	29.200	29.300	28.800	29.200	28.412	1,894,514
2026-07-09	29.380	29.860	29.040	29.180	28.393	2,194,438
2026-07-08	28.520	29.520	28.520	29.440	28.646	1,828,166
2026-07-07	28.860	29.000	28.620	28.700	27.926	1,387,646
2026-07-06	28.140	28.860	28.140	28.860	28.081	1,614,101
2026-07-03	27.580	28.320	27.580	28.280	27.517	1,918,791
2026-07-02	27.040	27.620	26.620	27.560	26.816	4,791,634
2026-06-30	27.580	27.800	26.880	26.880	26.155	2,776,800
2026-06-29	27.340	27.700	26.920	27.560	26.816	1,459,238
2026-06-26	27.280	27.740	26.980	27.340	26.602	2,698,270
2026-06-25	27.340	27.800	27.200	27.660	26.914	2,309,100
2026-06-24	27.560	27.780	27.340	27.540	26.797	1,028,380
2026-06-23	27.520	27.960	27.460	27.560	26.816	1,892,129
2026-06-22	27.520	27.860	27.160	27.800	27.050	2,128,185
2026-06-18	28.560	28.640	27.660	27.860	27.108	5,097,539
2026-06-17	29.020	29.100	28.300	28.580	27.809	2,415,380
2026-06-16	29.280	29.640	29.020	29.240	28.451	1,488,704
2026-06-15	30.060	30.520	29.400	29.460	28.665	1,593,140
2026-06-12	29.180	30.100	29.180	29.780	28.976	1,334,131
2026-06-11	29.560	29.820	29.140	29.400	28.607	928,840
2026-06-10	29.080	29.760	29.080	29.660	28.860	1,044,728
2026-06-09	29.200	29.660	29.000	29.480	28.685	1,650,335
2026-06-08	29.300	29.300	28.700	29.020	28.237	2,338,689
2026-06-05	29.480	29.640	29.300	29.640	28.840	3,030,474
2026-06-04	29.700	29.940	29.460	29.460	28.665	2,079,290
2026-06-03	30.680	30.680	29.800	30.020	29.210	1,906,500
2026-06-02	30.400	30.500	30.080	30.460	29.638	1,149,630
2026-06-01	30.820	31.440	30.440	31.160	29.570	1,721,890
2026-05-29	30.960	31.340	30.340	30.820	29.247	4,127,060
2026-05-28	31.060	31.400	30.740	30.800	29.228	3,359,169
2026-05-27	31.400	31.480	31.000	31.340	29.741	2,422,225
2026-05-26	31.400	31.500	31.120	31.440	29.836	1,111,927
2026-05-22	31.500	31.680	31.380	31.440	29.836	980,368
2026-05-21	31.340	31.700	31.340	31.600	29.988	1,230,177
2026-05-20	31.520	31.720	31.420	31.700	30.082	856,230
2026-05-19	31.400	31.860	31.340	31.700	30.082	1,169,277
2026-05-18	31.540	31.780	31.060	31.440	29.836	1,032,044
2026-05-15	31.940	31.940	31.380	31.700	30.082	911,189
2026-05-14	31.720	31.980	31.680	31.940	30.310	1,119,212
2026-05-13	32.000	32.080	31.660	31.660	30.044	736,997
2026-05-12	31.440	32.140	31.420	32.000	30.367	1,210,157
2026-05-11	31.300	31.580	31.300	31.500	29.893	881,300
2026-05-08	31.320	31.680	31.280	31.600	29.988	563,967
2026-05-07	31.260	31.580	30.980	31.580	29.969	1,494,528
2026-05-06	31.180	31.400	30.880	31.160	29.570	1,051,104
2026-05-05	31.040	31.800	31.000	31.120	29.532	279,000
2026-05-04	31.020	31.500	31.020	31.480	29.874	377,731

← NewerPage 2 of 3 · 125 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.