Beijing Enterprises Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	26.550	27.250	26.450	27.150	20.371	577,183
2021-12-01	26.350	27.050	26.350	26.650	19.996	996,883
2021-11-30	27.150	27.200	25.950	26.350	19.771	3,780,248
2021-11-29	27.000	27.150	26.550	27.100	20.333	1,375,381
2021-11-26	27.500	27.500	26.850	27.000	20.258	1,015,500
2021-11-25	27.950	28.000	27.500	27.650	20.746	555,037
2021-11-24	27.650	27.950	27.600	27.900	20.934	497,574
2021-11-23	27.500	27.850	27.500	27.650	20.746	594,544
2021-11-22	27.900	28.250	27.600	27.600	20.708	579,633
2021-11-19	27.950	28.000	27.500	28.000	21.009	470,993
2021-11-18	28.150	28.150	27.500	27.850	20.896	705,692
2021-11-17	27.600	28.050	27.300	28.050	21.046	871,765
2021-11-16	27.450	27.750	27.200	27.600	20.708	1,079,014
2021-11-15	27.650	27.700	27.000	27.300	20.483	792,848
2021-11-12	28.100	28.100	27.400	27.600	20.708	1,206,724
2021-11-11	27.950	28.150	27.300	27.950	20.971	590,392
2021-11-10	28.200	28.200	27.550	27.900	20.934	762,753
2021-11-09	28.200	28.400	27.550	27.900	20.934	924,676
2021-11-08	27.500	28.550	27.400	28.000	21.009	1,083,133
2021-11-05	29.400	29.400	27.500	27.750	20.821	2,581,626
2021-11-04	29.350	29.350	28.550	29.050	21.796	967,888
2021-11-03	28.900	29.250	28.550	29.250	21.946	993,076
2021-11-02	29.950	29.950	28.250	28.550	21.421	1,929,309
2021-11-01	30.000	30.000	29.350	29.700	22.284	898,406
2021-10-29	29.350	29.900	29.050	29.900	22.434	2,500,153
2021-10-28	29.950	29.950	28.750	29.000	21.759	1,803,302
2021-10-27	29.300	30.250	29.200	29.800	22.359	1,719,275
2021-10-26	30.550	30.650	29.350	29.500	22.134	1,391,879
2021-10-25	30.650	30.800	29.850	30.500	22.884	911,880

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.