Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	26.600	27.200	26.500	27.000	20.258	1,728,197
2022-03-01	26.900	27.000	26.500	26.800	20.108	1,109,541
2022-02-28	27.000	27.000	26.100	26.650	19.996	2,219,544
2022-02-25	26.950	27.150	26.800	27.050	20.296	858,572
2022-02-24	27.350	27.500	26.500	26.850	20.146	1,336,730
2022-02-23	27.400	27.700	27.050	27.350	20.521	1,124,647
2022-02-22	27.950	27.950	26.850	27.550	20.671	2,311,000
2022-02-21	28.000	28.000	27.550	27.900	20.934	954,928
2022-02-18	27.900	27.950	27.600	27.950	20.971	772,810
2022-02-17	28.150	28.250	27.500	27.800	20.859	864,946
2022-02-16	28.150	28.500	27.950	28.000	21.009	1,047,025
2022-02-15	28.200	28.300	27.750	28.000	21.009	721,925
2022-02-14	28.550	28.550	27.850	28.150	21.121	684,180
2022-02-11	29.250	29.250	28.300	28.550	21.421	1,596,542
2022-02-10	29.000	29.500	28.900	29.350	22.021	1,711,005
2022-02-09	28.400	29.300	28.200	28.600	21.459	1,994,633
2022-02-08	27.700	28.350	27.500	28.100	21.084	2,403,324
2022-02-07	27.300	27.600	27.100	27.450	20.596	1,589,022
2022-02-04	26.950	27.700	26.800	27.150	20.371	1,421,779
2022-01-31	27.300	27.300	26.500	26.500	19.883	1,186,521
2022-01-28	27.400	27.400	26.600	27.100	20.333	616,825
2022-01-27	27.700	27.700	26.700	26.950	20.221	692,091
2022-01-26	27.600	27.900	27.300	27.500	20.633	883,600
2022-01-25	28.200	28.200	27.200	27.550	20.671	2,401,134
2022-01-24	28.350	28.350	27.950	28.200	21.159	924,249
2022-01-21	28.200	28.350	27.950	28.350	21.271	640,099
2022-01-20	28.350	28.400	27.750	28.050	21.046	1,588,628
2022-01-19	28.000	28.450	27.850	28.200	21.159	1,546,948
2022-01-18	27.800	28.150	27.550	28.050	21.046	1,367,874
2022-01-17	28.050	28.050	27.550	27.750	20.821	1,186,478
2022-01-14	28.850	28.850	27.650	27.700	20.783	2,125,670
2022-01-13	28.650	28.950	28.500	28.750	21.571	800,172
2022-01-12	28.450	28.750	28.200	28.650	21.496	986,254
2022-01-11	28.500	28.800	28.050	28.150	21.121	1,821,911
2022-01-10	28.700	29.350	28.300	28.500	21.384	1,821,627
2022-01-07	28.500	29.400	28.100	28.750	21.571	3,250,408
2022-01-06	27.350	28.400	27.350	28.250	21.196	1,881,322
2022-01-05	27.400	27.700	27.000	27.250	20.446	2,430,559
2022-01-04	27.000	27.600	26.750	27.400	20.558	1,918,078
2022-01-03	26.850	27.050	26.550	27.000	20.258	329,222
2021-12-31	26.950	27.100	26.650	26.900	20.183	249,500
2021-12-30	26.750	27.000	26.400	26.700	20.033	669,100
2021-12-29	27.400	27.400	26.400	26.800	20.108	1,349,968
2021-12-28	27.150	27.500	27.000	27.400	20.558	693,014
2021-12-24	26.900	27.350	26.650	27.200	20.408	772,645
2021-12-23	26.800	27.450	26.550	27.200	20.408	2,126,298
2021-12-22	26.150	26.550	25.950	26.550	19.921	1,106,499
2021-12-21	26.900	27.150	25.950	26.150	19.621	3,873,973
2021-12-20	27.600	27.650	26.650	27.150	20.371	2,034,911
2021-12-17	28.350	28.700	27.750	27.850	20.896	2,883,428
2021-12-16	27.150	28.700	27.150	28.350	21.271	5,504,414
2021-12-15	26.450	27.850	26.450	27.100	20.333	2,937,444
2021-12-14	26.400	27.650	26.150	26.650	19.996	2,496,076
2021-12-13	26.100	26.800	26.100	26.400	19.808	2,510,078
2021-12-10	26.000	26.150	25.350	25.600	19.208	968,770
2021-12-09	25.850	26.350	25.800	26.150	19.621	1,487,668
2021-12-08	25.600	25.800	25.450	25.800	19.358	1,401,063
2021-12-07	25.800	25.850	25.400	25.700	19.283	1,534,867
2021-12-06	26.300	26.300	25.050	25.550	19.170	1,833,622
2021-12-03	26.900	26.900	26.150	26.500	19.883	1,424,146

← NewerPage 20 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.